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:
金新农( 002548.SZ 深证)
板块 :粮食及饲料加工   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
2022-06-01498.8100.887%2
2022-06-01487.8900.706%2
2022-11-1922.8000.041%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
2021-12-035.655.725.645.710.71%0.37%0.25%3,743,00021,295,00071%5.69-0.42%5.700.09%5.680.09%5.70-0.11%-0.34%
2021-12-025.715.765.665.67-0.70%-0.75%-0.56%5,586,10031,911,00095%5.710.25%5.700.71%5.670.04%5.70-0.38%-0.33%
2021-12-015.685.735.655.710.35%0.19%-0.24%3,956,00022,544,00062%5.700.35%5.660.21%5.670.07%5.72-0.28%-0.30%
2021-11-305.645.725.645.690.89%0.19%-0.87%5,036,60028,603,00073%5.681.47%5.65-0.18%5.66-0.35%5.74-0.71%-0.26%
2021-11-295.575.645.525.640.00%0.77%-2.44%4,676,20026,171,00058%5.60-1.04%5.66-0.44%5.68-0.51%5.78-0.87%-0.14%
2021-11-265.685.705.635.64-1.23%-0.28%-3.29%4,712,30026,654,00051%5.66-1.02%5.68-0.58%5.71-0.21%5.83-0.72%-0.01%
2021-11-255.715.755.675.71-0.17%-0.07%-2.79%4,469,20025,535,00042%5.710.72%5.71-0.21%5.73-0.54%5.87-0.44%0.13%
2021-11-245.725.725.635.720.00%0.83%-3.05%6,002,10034,051,00048%5.67-1.25%5.73-0.28%5.76-0.48%5.90-0.02%0.25%
2021-11-235.755.815.715.72-0.87%-0.44%-3.07%7,592,10043,613,00058%5.75-0.10%5.74-0.62%5.78-0.87%5.900.09%0.27%
2021-11-225.815.815.715.77-0.69%0.33%-2.14%6,675,00038,387,00050%5.750.35%5.78-0.45%5.84-0.97%5.900.07%0.27%
2021-11-195.745.825.655.810.69%1.38%-1.39%9,704,60055,614,00069%5.73-1.83%5.80-1.33%5.89-0.98%5.89-0.03%0.24%
2021-11-185.865.915.765.77-2.20%-1.16%-2.10%10,403,30060,730,00072%5.84-0.12%5.88-1.11%5.95-0.39%5.89-0.12%0.26%
2021-11-175.855.905.805.900.85%0.94%-0.02%8,235,70048,134,00050%5.85-1.43%5.95-0.73%5.970.22%5.900.14%0.30%
2021-11-166.036.095.825.85-3.31%-1.35%-0.73%15,336,20090,947,00083%5.93-1.46%5.99-0.23%5.960.42%5.890.50%0.27%
2021-11-156.036.135.956.050.83%0.53%3.17%15,225,20091,632,00084%6.02-0.02%6.010.89%5.940.75%5.860.46%0.17%
2021-11-125.996.125.926.000.50%-0.32%2.79%18,247,500109,839,000104%6.020.60%5.951.33%5.890.80%5.840.64%0.16%
2021-11-115.936.095.865.971.53%-0.22%2.93%21,755,200130,153,000127%5.983.12%5.871.71%5.840.21%5.800.80%0.13%
2021-11-105.765.885.735.881.38%1.34%2.19%12,740,80073,921,00076%5.800.89%5.78-0.16%5.83-0.10%5.750.14%0.03%
2021-11-095.695.825.665.801.58%0.85%0.94%11,671,70067,128,00069%5.75-0.35%5.78-1.21%5.840.48%5.750.11%0.01%
2021-11-085.825.925.715.71-1.38%-1.06%-0.52%12,875,90074,302,00076%5.77-0.81%5.86-0.14%5.810.24%5.74-0.19%-0.03%
2021-11-055.945.955.765.79-1.86%-0.48%0.68%16,041,50093,324,00091%5.82-1.61%5.860.84%5.800.50%5.750.10%-0.01%
2021-11-045.856.035.805.900.00%-0.22%2.70%29,083,100171,972,000170%5.911.27%5.811.45%5.771.57%5.750.31%-0.01%
2021-11-035.605.955.565.904.24%1.04%3.02%31,286,200182,692,000193%5.844.55%5.732.21%5.681.23%5.73-0.12%-0.01%
2021-11-025.595.685.515.661.07%1.34%-1.29%15,913,40088,877,00089%5.59-0.85%5.610.41%5.61-0.27%5.73-0.54%0.09%
2021-11-015.665.735.535.600.00%-0.59%-2.86%10,923,70061,537,00057%5.630.37%5.58-0.50%5.62-1.13%5.770.33%0.22%
2021-10-295.455.745.445.602.56%-0.21%-2.54%13,934,60078,199,00073%5.611.83%5.61-0.25%5.69-0.49%5.750.35%0.17%
2021-10-285.615.635.455.46-4.04%-0.93%-4.65%12,746,10070,238,00063%5.51-3.40%5.63-2.29%5.72-1.07%5.73-0.24%0.12%
2021-10-275.645.815.585.690.00%-0.26%-0.87%14,151,40080,729,00075%5.710.87%5.76-0.28%5.78-0.64%5.74-0.04%0.18%
2021-10-265.705.745.565.69-1.39%0.60%-0.91%12,202,40069,021,00065%5.66-3.30%5.77-0.88%5.82-0.39%5.74-0.23%0.23%
2021-10-255.956.155.735.770.00%-1.35%0.26%21,635,800126,554,000115%5.851.51%5.83-0.12%5.840.93%5.760.00%0.33%