股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
新興鑄管( 000778.SZ 深證)
板塊 :金屬制品   本月解禁   
所屬成分指數: 滬深300
大小非近期解禁信息:
解禁時間解禁股份(萬股)占比%批次
2020-04-066951.4601.742%2
2022-02-191203.1500.301%2
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-083.493.503.463.48-0.57%0.03%0.29%14,423,00050,181,00074%3.48-0.17%3.470.32%3.460.17%3.470.09%-0.26%
2020-04-073.473.503.463.502.04%0.43%0.95%21,986,10076,611,000112%3.491.43%3.460.61%3.450.26%3.470.23%-0.37%
2020-04-033.453.463.423.43-1.15%-0.17%-0.84%12,274,90042,178,00062%3.44-0.23%3.44-0.17%3.45-0.64%3.46-0.06%-0.47%
2020-04-023.423.473.413.471.17%0.75%0.26%14,380,60049,525,00071%3.440.20%3.45-0.06%3.47-0.03%3.46-0.06%-0.53%
2020-04-013.413.473.413.43-0.29%-0.20%-0.95%14,332,00049,261,00067%3.44-0.44%3.45-0.86%3.47-0.26%3.46-0.26%-0.64%
2020-03-313.483.493.423.44-0.58%-0.35%-0.92%19,402,30066,977,00086%3.450.09%3.48-0.03%3.480.00%3.47-0.32%-0.66%
2020-03-303.463.493.423.46-1.14%0.32%-0.66%21,419,10073,878,00090%3.45-1.71%3.48-0.40%3.480.20%3.48-0.63%-0.69%
2020-03-273.483.563.453.501.16%-0.26%-0.14%34,351,900120,544,000140%3.511.62%3.490.72%3.470.43%3.51-0.17%-0.63%
2020-03-263.493.493.423.46-1.14%0.20%-1.45%19,470,60067,239,00077%3.45-1.34%3.470.41%3.46-0.06%3.51-0.65%-0.62%
2020-03-253.533.543.473.500.86%0.00%-0.96%21,115,00073,899,00081%3.501.60%3.450.41%3.46-0.29%3.53-0.79%-0.55%
2020-03-243.433.473.413.472.06%0.73%-2.58%18,223,70062,782,00067%3.450.97%3.44-0.20%3.47-0.63%3.56-0.97%-0.44%
2020-03-233.453.463.383.40-2.58%-0.35%-5.48%20,793,40070,948,00067%3.41-1.59%3.45-1.26%3.49-1.30%3.60-0.77%-0.29%
2020-03-203.483.503.443.491.16%0.66%-3.72%16,880,40058,521,00052%3.470.20%3.49-0.66%3.54-0.34%3.63-0.69%-0.20%
2020-03-193.473.543.423.45-0.58%-0.29%-5.48%25,044,20086,661,00071%3.46-2.01%3.51-1.54%3.55-1.06%3.65-1.11%-0.11%
2020-03-183.573.583.463.47-1.98%-1.73%-5.99%26,912,80095,035,00070%3.53-0.31%3.57-0.14%3.59-1.21%3.69-0.51%0.07%
2020-03-173.573.633.493.54-0.56%-0.06%-4.58%29,811,000105,587,00075%3.54-2.24%3.57-1.13%3.63-1.20%3.71-0.56%0.15%
2020-03-163.643.693.563.56-1.66%-1.74%-4.58%32,651,000118,297,00077%3.621.91%3.61-1.26%3.67-0.49%3.73-0.11%0.26%
2020-03-133.553.633.503.62-1.09%1.83%-3.08%37,084,400131,827,00080%3.56-3.50%3.66-1.96%3.69-1.20%3.74-0.08%0.30%
2020-03-123.733.733.663.66-2.40%-0.65%-2.09%26,902,30099,113,00059%3.68-2.49%3.73-0.08%3.74-0.85%3.740.05%0.31%
2020-03-113.793.803.753.75-1.06%-0.74%0.37%27,174,200102,672,00060%3.781.18%3.74-0.05%3.770.08%3.740.40%0.34%
2020-03-103.683.813.643.791.88%1.50%1.85%46,932,200175,250,00094%3.730.65%3.74-1.03%3.77-0.19%3.720.46%0.32%
2020-03-093.743.753.673.72-1.33%0.27%0.43%40,674,800150,914,00081%3.71-1.64%3.78-0.37%3.770.16%3.700.14%0.26%
2020-03-063.803.813.743.77-1.57%-0.05%1.92%38,158,900143,937,00078%3.77-1.46%3.790.08%3.770.72%3.700.27%0.28%
2020-03-053.803.863.773.831.59%0.05%3.82%56,910,200217,852,000118%3.831.84%3.791.20%3.740.78%3.690.63%0.30%
2020-03-043.733.813.723.770.53%0.29%2.84%42,838,900161,019,00090%3.76-0.32%3.741.08%3.710.71%3.670.33%0.28%
2020-03-033.773.843.713.750.27%-0.56%2.63%59,696,600225,118,000129%3.771.73%3.700.90%3.681.18%3.650.47%0.28%
2020-03-023.593.753.583.745.06%0.89%2.83%63,267,400234,535,000142%3.713.09%3.670.85%3.640.47%3.640.36%0.29%
2020-02-283.603.653.553.56-3.52%-1.00%-1.77%40,610,700146,020,00095%3.60-2.44%3.640.33%3.62-0.22%3.620.03%0.31%
2020-02-273.653.713.653.690.82%0.11%1.85%40,831,100150,521,000101%3.691.35%3.630.36%3.630.30%3.620.31%0.22%
2020-02-263.553.723.523.660.00%0.63%1.33%66,613,300242,295,000172%3.642.05%3.610.06%3.620.17%3.610.22%0.11%


 
北京时时彩5分钟开奖号