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:
海南海药( 000566.SZ 深证)
板块 :医药制造业_h   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-02-2510030.1007.508%2
2019-09-1213082.5909.793%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
2019-02-226.096.135.956.130.99%1.29%2.41%23,322,400141,138,00087%6.05-1.64%6.11-1.08%6.150.10%5.990.64%1.29%
2019-02-216.156.246.006.07-0.98%-1.35%2.05%25,384,700156,195,000102%6.150.41%6.180.11%6.140.82%5.951.05%1.13%
2019-02-206.286.286.016.13-1.61%0.03%4.15%18,961,300116,197,00081%6.13-1.69%6.170.54%6.091.06%5.890.82%0.93%
2019-02-196.196.396.076.230.48%-0.05%6.71%28,277,600176,268,000131%6.231.58%6.141.72%6.031.55%5.841.51%0.77%
2019-02-186.016.236.016.203.85%1.04%7.81%27,124,400166,443,000137%6.141.37%6.031.53%5.931.38%5.751.52%0.58%
2019-02-155.926.255.885.97-0.67%-1.37%5.38%31,239,600189,078,000169%6.052.16%5.941.66%5.851.83%5.671.45%0.41%
2019-02-145.836.055.796.011.35%1.43%7.63%30,459,000180,456,000187%5.930.73%5.851.62%5.752.19%5.581.44%0.28%
2019-02-135.906.055.715.931.89%0.82%7.72%47,013,700276,554,000340%5.883.16%5.754.60%5.624.73%5.513.28%0.15%
2019-02-125.305.825.305.8210.02%2.07%9.19%28,550,500162,797,000279%5.707.97%5.507.19%5.375.11%5.332.03%-0.16%
2019-02-115.185.345.165.292.12%0.17%1.26%9,726,70051,369,000109%5.283.41%5.131.56%5.11-0.06%5.22-0.82%-0.32%
2019-02-015.005.194.995.184.86%1.43%-1.65%9,242,10047,199,00096%5.111.96%5.050.06%5.11-0.76%5.27-1.00%-0.16%
2019-01-315.035.084.924.94-0.80%-1.38%-7.14%10,227,70051,229,00098%5.01-0.67%5.05-1.92%5.15-1.23%5.32-0.89%0.04%
2019-01-305.105.124.954.98-2.92%-1.25%-7.23%7,699,60038,828,00073%5.04-1.02%5.15-1.55%5.22-1.06%5.37-0.85%0.19%
2019-01-295.115.214.985.130.59%0.69%-5.25%9,838,50050,124,00081%5.10-2.97%5.23-1.62%5.27-1.48%5.41-0.35%0.40%
2019-01-285.435.455.095.10-5.56%-2.88%-6.13%12,869,90067,582,000110%5.25-2.53%5.32-0.95%5.35-1.80%5.43-0.18%0.47%
2019-01-255.365.455.325.400.75%0.24%-0.79%6,615,30035,639,00061%5.390.21%5.37-0.52%5.45-0.58%5.440.09%0.50%
2019-01-245.325.435.315.360.56%-0.30%-1.43%5,685,90030,566,00052%5.380.62%5.39-1.48%5.48-0.07%5.440.20%0.50%
2019-01-235.405.445.265.33-2.20%-0.24%-1.79%8,657,90046,260,00074%5.34-2.00%5.48-0.98%5.48-0.36%5.430.20%0.53%
2019-01-225.545.575.405.45-2.15%-0.04%0.63%9,243,30050,395,00079%5.45-2.35%5.530.09%5.500.37%5.420.41%0.49%
2019-01-215.475.645.475.57-0.18%-0.23%3.26%12,461,40069,569,000109%5.580.92%5.520.56%5.480.81%5.390.77%0.40%
2019-01-185.415.595.395.582.57%0.87%4.24%14,114,50078,087,000123%5.531.49%5.490.99%5.440.72%5.351.00%0.25%
2019-01-175.505.525.415.44-1.09%-0.20%2.64%11,536,90062,890,000102%5.45-0.69%5.440.67%5.400.56%5.300.63%-0.01%
2019-01-165.315.665.305.503.00%0.20%4.42%22,338,900122,628,000208%5.493.49%5.402.04%5.371.59%5.271.25%-0.12%
2019-01-155.225.355.215.341.91%0.68%2.65%9,247,80049,052,00097%5.300.89%5.300.00%5.290.46%5.200.31%-0.29%
2019-01-145.345.365.225.24-1.69%-0.32%1.04%6,947,70036,526,00073%5.26-1.13%5.300.13%5.260.25%5.190.10%-0.38%
2019-01-115.305.385.275.330.19%0.24%2.88%7,779,80041,366,00082%5.320.25%5.290.69%5.250.98%5.180.17%-0.46%
2019-01-105.255.365.225.321.92%0.30%2.86%11,904,20063,136,000125%5.300.97%5.250.67%5.200.89%5.170.51%-0.54%
2019-01-095.195.305.185.220.77%-0.63%1.44%11,373,70059,743,000115%5.251.25%5.221.38%5.150.61%5.15-0.25%-0.71%
2019-01-085.255.255.155.18-1.71%-0.15%0.41%9,842,90051,063,00099%5.19-0.37%5.150.74%5.120.27%5.16-0.52%-0.75%
2019-01-075.165.325.105.270.00%1.21%1.62%13,065,80068,035,000133%5.213.25%5.111.05%5.110.28%5.19-0.67%-0.81%