股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
新疆众和( 600888.SH 上证)
板块 :有色金属_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-19688.2100.665%1
2020-07-04987.2900.970%
2020-07-058784.4009.250%增发
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-204.804.874.764.800.42%-0.50%1.89%9,098,10043,886,000162%4.821.71%4.761.65%4.720.92%4.710.56%-0.76%
2019-08-194.694.784.674.782.80%0.78%2.03%8,016,40038,018,000138%4.741.54%4.680.65%4.680.54%4.69-0.26%-0.92%
2019-08-164.674.714.604.65-0.43%-0.45%-1.00%5,502,40025,700,00097%4.671.41%4.650.04%4.650.00%4.70-0.66%-0.96%
2019-08-154.564.674.514.670.00%1.39%-1.23%5,670,80026,118,00096%4.61-1.75%4.65-0.39%4.65-0.68%4.73-1.11%-1.00%
2019-08-144.704.724.664.670.65%-0.38%-2.32%4,235,30019,853,00067%4.690.49%4.670.09%4.69-0.23%4.78-0.81%-0.99%
2019-08-134.654.734.604.64-1.28%-0.54%-3.73%5,293,80024,697,00077%4.670.39%4.66-0.64%4.700.13%4.82-1.49%-0.93%
2019-08-124.694.704.604.701.51%1.14%-3.94%3,969,20018,445,00049%4.65-0.54%4.69-0.57%4.69-0.85%4.89-0.97%-0.79%
2019-08-094.754.784.614.63-2.11%-0.90%-6.29%5,588,00026,108,00064%4.67-1.79%4.720.34%4.73-1.09%4.94-1.02%-0.69%
2019-08-084.784.814.724.730.21%-0.57%-5.25%4,743,10022,562,00052%4.760.42%4.70-0.78%4.78-1.20%4.99-0.91%-0.59%
2019-08-074.694.774.694.720.64%-0.36%-6.31%5,359,30025,389,00054%4.741.61%4.74-1.23%4.84-1.06%5.04-0.89%-0.52%
2019-08-064.794.794.554.69-3.50%0.60%-7.73%10,077,10046,980,00091%4.66-4.55%4.80-2.99%4.89-2.55%5.08-1.09%-0.44%
2019-08-054.914.934.854.86-1.42%-0.49%-5.43%5,662,90027,656,00053%4.88-0.97%4.95-0.76%5.02-0.99%5.14-0.60%-0.31%
2019-08-024.974.974.884.93-2.38%-0.04%-4.64%6,862,80033,850,00055%4.93-1.28%4.99-1.50%5.07-0.98%5.17-1.09%-0.23%
2019-08-014.985.074.935.050.60%1.08%-3.39%9,609,50048,011,00065%5.00-0.36%5.06-1.11%5.12-0.95%5.23-1.02%-0.10%
2019-07-315.075.074.985.02-1.57%0.12%-4.94%9,348,20046,871,00052%5.01-2.28%5.12-1.27%5.17-0.88%5.28-0.21%0.05%
2019-07-305.165.205.065.10-1.16%-0.60%-3.63%15,556,40079,822,00081%5.13-1.35%5.19-1.01%5.22-0.50%5.29-0.06%0.08%
2019-07-295.265.275.165.16-1.71%-0.79%-2.55%9,624,60050,057,00050%5.20-1.18%5.24-0.42%5.24-0.10%5.300.04%0.09%
2019-07-265.245.315.245.25-0.19%-0.25%-0.81%8,925,80046,973,00045%5.260.27%5.260.23%5.25-0.85%5.29-0.06%0.10%
2019-07-255.195.315.165.260.57%0.21%-0.68%12,144,50063,748,00054%5.25-0.38%5.250.10%5.29-0.81%5.30-0.19%0.15%
2019-07-245.315.355.215.23-0.19%-0.74%-1.43%12,737,40067,110,00047%5.270.90%5.24-1.17%5.340.15%5.31-0.08%0.28%
2019-07-235.235.275.155.240.77%0.34%-1.32%10,472,80054,693,00032%5.22-0.31%5.31-0.99%5.330.19%5.310.21%0.58%
2019-07-225.405.415.165.20-4.76%-0.73%-1.87%22,116,900115,854,00064%5.24-2.68%5.36-0.04%5.320.02%5.300.11%0.69%
2019-07-195.315.555.255.462.82%1.45%3.16%30,158,200162,307,00095%5.38-0.54%5.360.87%5.320.34%5.290.27%0.63%
2019-07-185.305.605.255.31-1.12%-1.87%0.59%36,458,300197,291,000126%5.412.79%5.311.61%5.300.25%5.280.46%0.60%
2019-07-175.175.395.155.373.27%2.01%2.19%25,954,300136,614,00099%5.261.29%5.23-0.40%5.29-0.26%5.260.13%0.56%
2019-07-165.285.295.145.20-1.89%0.06%-0.91%19,515,100101,428,00080%5.20-0.40%5.25-1.04%5.300.23%5.250.00%0.56%
2019-07-155.245.305.125.300.00%1.57%0.99%18,549,60096,787,00081%5.22-1.64%5.31-0.30%5.290.19%5.250.13%0.59%
2019-07-125.325.405.225.30-3.11%-0.09%1.13%31,339,200166,259,000148%5.31-0.58%5.320.57%5.280.27%5.240.42%0.59%
2019-07-115.055.625.015.476.84%2.51%4.81%57,609,800307,379,000311%5.340.32%5.291.09%5.260.96%5.221.16%0.56%
2019-07-105.205.495.075.120.00%-3.74%-0.76%63,628,500338,418,000476%5.323.08%5.243.13%5.213.19%5.162.85%0.45%