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 希 望( 000876.SZ 深证)
板块 :粮食及饲料加工   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-04-2817714.7903.932%2
2022-04-2917714.7903.932%2
2022-07-3048.9400.011%2
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
2021-12-0814.4814.8014.4114.671.31%0.28%1.03%39,453,000577,143,00094%14.632.20%14.48-0.31%14.530.60%14.52-0.41%-0.68%
2021-12-0714.3014.4914.1814.480.49%1.16%-0.69%33,570,200480,519,00072%14.31-1.18%14.53-0.18%14.44-0.12%14.58-0.69%-0.67%
2021-12-0614.6814.6914.4014.41-2.57%-0.52%-1.85%41,838,300606,043,00088%14.49-1.66%14.560.66%14.46-0.11%14.68-0.48%-0.61%
2021-12-0314.4414.9114.4014.791.65%0.41%0.26%44,848,800660,620,00095%14.731.86%14.460.59%14.480.18%14.75-0.43%-0.59%
2021-12-0214.1614.5814.1414.552.54%0.62%-1.79%52,442,500758,353,000106%14.461.74%14.38-0.15%14.45-0.42%14.82-0.70%-0.61%
2021-12-0114.3114.3214.1514.19-1.25%-0.17%-4.89%49,506,100703,686,000100%14.21-1.59%14.40-1.05%14.51-1.36%14.92-0.90%-0.58%
2021-11-3014.6014.7414.1914.37-1.78%-0.51%-4.56%50,990,400736,451,000104%14.44-1.20%14.55-0.89%14.71-1.37%15.06-1.16%-0.44%
2021-11-2914.5114.7614.4514.63-0.81%0.08%-3.96%30,629,900447,747,00061%14.62-0.22%14.68-0.97%14.92-0.65%15.23-0.97%-0.25%
2021-11-2614.6714.7514.4514.750.75%0.68%-4.11%32,518,500476,382,00058%14.65-0.63%14.82-1.34%15.01-0.66%15.38-0.51%-0.09%
2021-11-2514.7015.0014.5714.64-1.08%-0.70%-5.31%45,551,300671,559,00078%14.74-1.42%15.03-0.91%15.11-0.90%15.46-0.53%0.02%
2021-11-2415.3015.4214.7314.80-3.46%-1.04%-4.79%70,652,1001,056,707,000116%14.96-2.95%15.16-0.91%15.25-0.88%15.54-0.35%0.14%
2021-11-2315.3015.6615.2615.330.33%-0.53%-1.72%45,850,500706,617,00078%15.411.18%15.30-0.28%15.39-0.84%15.60-0.10%0.22%
2021-11-2215.4115.4615.1115.28-0.59%0.32%-2.14%45,900,600699,131,00074%15.23-0.26%15.35-0.52%15.52-1.11%15.61-0.28%0.28%
2021-11-1915.4915.5615.0615.37-1.35%0.65%-1.84%55,892,900853,531,00086%15.27-1.98%15.43-1.69%15.69-0.56%15.66-0.55%0.36%
2021-11-1815.5015.7715.4115.58-0.38%0.00%-1.04%39,780,800619,770,00057%15.580.70%15.69-0.90%15.780.01%15.74-0.44%0.51%
2021-11-1715.6815.7015.2715.64-0.82%1.09%-1.10%52,493,300812,198,00059%15.47-3.02%15.83-0.42%15.780.15%15.810.50%0.80%
2021-11-1616.1116.3915.7515.77-2.59%-1.15%0.22%59,894,400955,565,00063%15.95-0.15%15.900.63%15.750.41%15.740.70%0.82%
2021-11-1515.9016.2015.5916.193.12%1.33%3.61%80,398,0001,284,635,00086%15.981.57%15.801.30%15.690.36%15.630.65%0.75%
2021-11-1215.5915.9515.4715.700.77%-0.20%1.13%56,865,100894,568,00062%15.730.42%15.600.23%15.63-0.57%15.530.60%0.75%
2021-11-1115.3015.9615.2615.581.37%-0.55%0.95%76,302,0001,195,378,00083%15.671.78%15.56-0.18%15.72-0.75%15.430.67%0.74%
2021-11-1015.4515.7315.1615.37-1.28%-0.14%0.25%62,521,100962,331,00069%15.39-1.33%15.59-1.42%15.840.71%15.330.45%0.68%
2021-11-0915.7015.8115.3015.57-1.08%-0.19%2.01%70,274,5001,096,291,00079%15.60-0.96%15.81-0.83%15.730.87%15.260.55%0.65%
2021-11-0815.7216.0415.5815.74-0.51%-0.07%3.69%72,610,4001,143,687,00084%15.75-1.46%15.951.31%15.590.82%15.180.44%0.59%
2021-11-0516.3116.3915.7515.82-2.35%-1.03%4.68%115,855,8001,851,855,000135%15.98-0.06%15.741.86%15.461.62%15.111.00%0.52%
2021-11-0415.7016.5615.2016.203.78%1.29%8.26%217,723,2003,482,025,000278%15.995.54%15.454.70%15.224.34%14.962.44%0.38%
2021-11-0314.2415.6114.1615.6110.01%3.02%6.87%141,338,1002,141,746,000217%15.156.76%14.763.35%14.592.41%14.610.75%0.11%
2021-11-0214.1414.4814.0314.19-1.32%-0.03%-2.13%59,267,100841,237,00091%14.19-0.85%14.280.29%14.24-0.40%14.50-0.04%0.04%
2021-11-0114.2014.5714.0114.38-0.07%0.45%-0.86%49,126,600703,307,00067%14.32-0.16%14.240.03%14.30-1.19%14.510.65%0.06%
2021-10-2913.9914.6013.8514.392.27%0.36%-0.15%62,266,800892,840,00083%14.341.98%14.24-0.30%14.47-0.38%14.410.46%-0.07%
2021-10-2814.2214.3613.8214.070.00%0.06%-1.92%54,467,300765,867,00069%14.06-1.64%14.28-2.34%14.53-0.74%14.350.06%-0.10%