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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-05-2183.7900.081%1
2021-07-041117.9401.080%
2021-07-051137.4001.100%1
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
2021-03-026.536.536.296.35-2.61%-0.22%-1.82%29,549,700188,061,00073%6.36-1.76%6.42-1.78%6.51-0.88%6.470.50%1.24%
2021-03-016.476.576.386.521.24%0.65%1.31%30,165,400195,417,00077%6.480.95%6.54-0.29%6.57-0.53%6.440.72%1.19%
2021-02-266.306.566.146.44-1.68%0.36%0.78%37,470,300240,455,00098%6.42-3.95%6.56-1.07%6.600.41%6.390.76%1.02%
2021-02-256.746.826.526.550.31%-1.96%3.28%43,080,400287,815,000123%6.682.00%6.630.00%6.581.33%6.341.55%0.91%
2021-02-246.616.716.406.53-2.39%-0.31%4.56%41,674,500272,954,000125%6.55-1.36%6.631.05%6.490.95%6.251.04%0.70%
2021-02-236.486.836.446.692.61%0.75%8.23%61,036,800405,264,000202%6.64-0.33%6.562.36%6.432.42%6.182.12%0.62%
2021-02-226.456.866.456.523.00%-2.13%7.72%64,369,100428,819,000257%6.666.54%6.414.71%6.284.69%6.053.44%0.42%
2021-02-196.056.396.056.333.94%1.23%8.17%38,534,000240,938,000182%6.252.69%6.122.58%6.002.48%5.851.40%0.10%
2021-02-186.146.185.986.093.57%0.02%5.53%33,109,100201,594,000170%6.093.73%5.962.97%5.852.56%5.770.84%0.01%
2021-02-105.925.935.815.88-0.68%0.17%2.74%17,061,700100,158,00092%5.870.10%5.790.99%5.710.25%5.720.02%-0.02%
2021-02-095.715.975.705.922.78%0.95%3.46%25,240,000148,003,000138%5.863.94%5.742.34%5.690.99%5.72-0.02%0.07%
2021-02-085.555.805.395.763.60%2.09%0.65%20,914,000118,005,000113%5.64-0.67%5.60-0.64%5.640.00%5.72-0.95%0.13%
2021-02-055.555.985.465.561.46%-2.11%-3.77%23,360,200132,688,000118%5.683.48%5.640.46%5.64-0.37%5.78-0.33%0.35%
2021-02-045.675.685.355.48-4.86%-0.16%-5.47%22,291,000122,347,000106%5.49-5.02%5.61-1.28%5.66-1.57%5.80-0.53%0.42%
2021-02-035.655.905.595.761.41%-0.33%-1.17%17,340,500100,217,00083%5.783.01%5.69-0.11%5.75-0.31%5.830.22%0.45%
2021-02-025.635.725.495.681.25%1.25%-2.32%12,739,20071,469,00054%5.61-0.60%5.69-1.35%5.77-0.96%5.820.16%0.38%
2021-02-015.725.775.575.61-1.58%-0.60%-3.38%14,486,40081,766,00061%5.64-2.56%5.77-1.18%5.82-1.34%5.810.22%0.24%
2021-01-295.795.925.645.70-1.38%-1.59%-1.61%17,847,500103,365,00076%5.79-1.11%5.84-0.68%5.90-0.02%5.790.43%0.10%
2021-01-285.785.975.765.78-1.70%-1.31%0.21%17,006,90099,613,00075%5.86-0.34%5.88-0.99%5.900.36%5.770.63%-0.02%
2021-01-275.865.985.795.88-0.34%0.05%2.58%14,947,90087,850,00068%5.88-0.42%5.940.42%5.880.67%5.730.86%-0.16%
2021-01-265.946.035.845.90-1.17%-0.03%3.82%20,172,200119,065,00089%5.90-1.42%5.910.66%5.840.74%5.680.62%-0.35%
2021-01-255.876.135.815.971.70%-0.28%5.70%34,020,400203,694,000155%5.992.64%5.881.73%5.801.60%5.651.22%-0.51%
2021-01-225.765.955.715.871.38%0.63%5.20%27,496,800160,378,000129%5.830.81%5.781.19%5.711.26%5.580.38%-0.73%
2021-01-215.645.905.615.791.40%0.07%4.16%29,783,400172,325,000140%5.791.10%5.711.48%5.641.68%5.56-0.29%-0.82%
2021-01-205.665.895.605.714.39%-0.23%2.42%36,994,400211,706,000174%5.723.85%5.622.72%5.542.50%5.58-0.39%-0.83%
2021-01-195.585.605.455.47-1.80%-0.74%-2.27%15,069,20083,053,00071%5.51-0.16%5.481.20%5.410.04%5.60-1.31%-0.85%
2021-01-185.435.595.435.572.58%0.91%-1.78%18,634,100102,869,00083%5.522.70%5.411.37%5.410.00%5.67-1.19%-0.78%
2021-01-155.325.455.285.432.45%1.02%-5.38%13,977,70075,125,00058%5.381.43%5.34-0.73%5.41-1.28%5.74-0.76%-0.72%
2021-01-145.255.375.225.300.19%0.02%-8.35%14,013,80074,262,00056%5.30-0.73%5.38-1.09%5.48-2.23%5.78-0.72%-0.69%
2021-01-135.495.505.235.290.00%-0.90%-9.18%23,588,700125,916,00093%5.34-2.70%5.44-2.25%5.60-2.25%5.83-1.09%-0.64%