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:
恩华药业( 002262.SZ 深证)
板块 :医药制造业_h   下月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-07-02409.6300.400%
2021-07-12392.9100.386%2
2021-07-12394.6700.387%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
2021-06-1115.0815.0814.7214.72-2.39%-0.57%-4.01%7,334,000108,573,000139%14.80-2.20%15.00-0.93%15.05-1.01%15.34-0.79%-0.21%
2021-06-1015.1215.2815.0315.08-0.79%-0.38%-2.44%3,543,90053,643,00071%15.14-0.54%15.14-0.20%15.21-0.48%15.46-0.28%-0.15%
2021-06-0915.1215.3814.9915.200.93%-0.12%-1.94%4,496,00068,425,00086%15.220.92%15.17-0.32%15.28-0.62%15.50-0.24%-0.12%
2021-06-0815.2415.2614.9115.06-1.18%-0.13%-3.08%5,241,80079,047,00099%15.08-1.22%15.22-0.96%15.38-1.02%15.54-0.30%-0.06%
2021-06-0715.2415.4115.1515.240.46%-0.17%-2.21%2,984,70045,563,00058%15.27-0.37%15.37-0.77%15.53-0.29%15.580.10%0.02%
2021-06-0415.4415.5315.1015.17-1.49%-1.00%-2.56%5,916,30090,656,000112%15.32-0.94%15.49-1.05%15.58-0.55%15.57-0.15%0.06%
2021-06-0315.6215.6615.3515.40-1.47%-0.45%-1.23%5,832,70090,227,000113%15.47-1.52%15.65-0.41%15.67-0.25%15.59-0.19%0.11%
2021-06-0215.7615.8715.5515.63-0.32%-0.49%0.06%4,956,50077,852,000101%15.710.18%15.72-0.04%15.700.08%15.62-0.01%0.12%
除权分界线,2021年06月02日,10股派1.000元(以下数据已经复权)
2021-06-0115.5815.9515.4015.680.58%0.01%0.37%6,428,900101,440,000136%15.680.92%15.720.33%15.690.34%15.620.04%0.11%
2021-05-3115.4815.6215.3415.590.58%0.35%-0.17%4,119,20064,408,00091%15.54-0.58%15.670.01%15.640.52%15.62-0.32%0.09%
2021-05-2815.6515.8515.4315.50-1.02%-0.81%-1.06%5,326,20083,763,000105%15.630.52%15.670.42%15.560.30%15.67-0.13%0.17%
2021-05-2715.5515.6815.3415.660.64%0.73%-0.17%5,867,80091,816,000108%15.550.08%15.611.00%15.51-0.08%15.690.03%0.22%
2021-05-2615.5415.6415.4015.560.19%0.17%-0.78%4,488,50070,174,00076%15.530.82%15.450.25%15.52-0.09%15.680.37%0.24%
2021-05-2515.3015.5715.2615.531.84%0.80%-0.61%3,691,90057,249,00062%15.411.64%15.41-0.50%15.54-0.35%15.630.49%0.18%
2021-05-2415.4015.4414.8915.25-0.39%0.61%-1.92%5,255,50080,190,00085%15.16-1.63%15.49-1.09%15.59-1.12%15.550.43%0.09%
2021-05-2115.6915.6915.2015.31-2.42%-0.64%-1.12%5,052,60078,360,00081%15.41-1.72%15.66-0.75%15.77-0.39%15.480.38%0.02%
2021-05-2015.7915.8415.5415.69-0.19%0.07%1.72%3,967,20062,598,00060%15.680.17%15.78-0.39%15.830.30%15.43-0.07%-0.04%
2021-05-1915.8315.8515.5515.72-0.69%0.43%1.84%3,537,70055,725,00050%15.65-0.40%15.84-0.04%15.780.68%15.44-0.11%0.02%
2021-05-1815.7715.8515.5415.830.38%0.74%2.44%3,848,20060,857,00053%15.71-0.46%15.850.44%15.680.97%15.45-0.16%0.08%
2021-05-1715.8815.9815.5615.770.38%-0.11%1.89%9,697,600154,064,000118%15.790.39%15.781.37%15.531.62%15.480.49%0.17%
2021-05-1415.8515.8615.5515.711.16%-0.10%1.99%8,689,300137,516,000112%15.731.20%15.572.25%15.281.14%15.400.36%0.13%
2021-05-1314.9915.8614.9315.532.98%-0.06%1.19%10,150,600158,746,000138%15.544.42%15.232.89%15.110.13%15.350.20%0.14%
2021-05-1214.7015.1314.6215.081.75%1.33%-1.55%5,086,00076,198,00070%14.882.28%14.80-0.65%15.09-0.92%15.32-0.20%0.16%
2021-05-1114.6814.8614.2314.820.68%1.85%-3.45%5,168,60075,727,00071%14.55-0.81%14.89-1.99%15.23-1.37%15.35-0.38%0.19%
2021-05-1014.6814.9714.5314.720.20%0.34%-4.47%7,222,400106,674,000100%14.67-2.24%15.20-1.85%15.44-0.45%15.41-0.33%0.25%
2021-05-0715.5115.5114.6214.69-5.47%-2.11%-4.97%10,140,400153,183,000138%15.01-3.85%15.48-1.60%15.51-0.58%15.46-0.19%0.32%
2021-05-0615.7815.9315.3415.54-1.40%-0.42%0.33%7,827,100122,935,000119%15.61-0.61%15.730.81%15.600.30%15.490.58%0.32%
2021-04-3015.6515.8415.4915.760.19%0.37%2.34%6,422,800101,496,00095%15.700.56%15.610.68%15.550.41%15.400.44%0.26%
2021-04-2915.0515.7715.0515.734.52%0.74%2.60%13,536,500212,722,000209%15.624.09%15.501.32%15.490.89%15.330.75%0.22%
2021-04-2815.3115.3814.8015.050.00%0.32%-1.10%5,414,10081,764,00096%15.00-1.26%15.30-0.75%15.35-0.22%15.220.10%0.15%