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
2019-07-02313.6400.310%
2019-07-02326.0600.320%
2019-07-12313.6400.307%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
2019-06-2410.4610.5910.4110.520.57%0.30%4.85%4,730,10049,614,00069%10.490.70%10.311.07%10.200.74%10.030.91%-0.32%
2019-06-2110.2210.5510.2010.463.05%0.42%5.20%10,416,200108,499,000145%10.423.05%10.211.87%10.121.42%9.941.16%-0.51%
2019-06-209.9710.259.9310.151.81%0.42%3.27%9,208,50093,083,000126%10.110.92%10.020.80%9.980.69%9.830.21%-0.78%
2019-06-1910.0010.129.939.971.32%-0.46%1.65%6,990,90070,020,00079%10.021.97%9.940.57%9.910.24%9.81-0.47%-1.10%
2019-06-189.959.959.739.84-0.30%0.17%-0.14%4,235,10041,603,00045%9.82-1.06%9.88-0.06%9.890.18%9.85-0.81%-1.14%
2019-06-179.8710.069.839.870.41%-0.58%-0.64%4,850,30048,154,00050%9.930.41%9.89-0.03%9.870.91%9.93-0.56%-1.08%
2019-06-149.9110.009.809.83-0.30%-0.59%-1.60%5,552,90054,906,00056%9.890.31%9.890.38%9.780.60%9.99-0.67%-1.07%
2019-06-139.879.949.769.860.00%0.03%-1.96%5,465,40053,870,00054%9.86-0.69%9.861.13%9.72-0.42%10.06-0.72%-1.05%
2019-06-129.9610.079.859.86-1.20%-0.65%-2.67%6,830,60067,792,00068%9.931.08%9.750.92%9.76-0.77%10.13-0.95%-1.00%
2019-06-119.5210.339.519.984.50%1.64%-2.42%13,292,800130,524,000130%9.823.69%9.66-0.67%9.84-1.32%10.23-1.27%-0.88%
2019-06-109.609.629.389.550.10%0.84%-7.81%8,043,00076,167,00079%9.47-1.28%9.72-1.95%9.97-1.59%10.36-1.06%-0.76%
2019-06-069.559.709.479.54-1.34%-0.55%-8.88%10,420,10099,955,000105%9.59-2.69%9.91-2.45%10.13-1.93%10.47-1.50%-0.67%
2019-06-0510.5110.559.609.67-7.02%-1.91%-9.02%24,342,100239,966,000255%9.86-5.67%10.16-4.73%10.33-4.32%10.63-2.99%-0.51%
2019-06-0410.6310.6810.2310.40-2.16%-0.49%-5.08%8,793,70091,905,000116%10.45-2.43%10.67-1.69%10.80-1.70%10.96-0.91%-0.21%
2019-06-0310.9010.9910.5310.63-2.48%-0.76%-3.87%8,900,40095,335,000119%10.71-2.17%10.85-1.57%10.99-0.89%11.06-0.20%-0.10%
2019-05-3111.0211.0810.8610.90-0.46%-0.45%-1.62%5,333,40058,398,00070%10.950.38%11.02-0.91%11.080.09%11.08-0.38%-0.07%
除权分界线,2019年05月31日,10股派0.600元(以下数据已经复权)
2019-05-3010.9911.0410.8510.95-0.99%0.39%-1.55%6,009,60065,916,00074%10.91-1.68%11.12-0.24%11.07-0.08%11.12-0.47%-0.06%
2019-05-2911.0511.1711.0011.06-0.27%-0.31%-1.02%5,550,20061,907,00066%11.09-0.65%11.150.61%11.08-0.19%11.17-0.22%-0.06%
2019-05-2811.2511.3311.0411.09-1.33%-0.69%-0.97%7,402,00083,101,00078%11.171.35%11.080.60%11.10-0.15%11.200.23%-0.09%
2019-05-2710.8011.2410.7111.244.66%2.01%0.60%7,965,30088,238,00081%11.021.70%11.02-0.51%11.120.40%11.17-0.06%-0.21%
2019-05-2410.8410.9610.7410.74-1.10%-0.87%-3.94%5,390,50058,722,00055%10.83-1.32%11.07-0.97%11.08-0.70%11.18-0.16%-0.27%
2019-05-2311.1011.2010.7510.86-2.16%-1.08%-3.02%8,626,50095,224,00084%10.98-1.68%11.180.51%11.16-0.76%11.200.03%-0.34%
2019-05-2211.3011.3311.0911.10-2.20%-0.59%-0.85%8,253,40092,655,00081%11.17-0.45%11.12-0.40%11.24-0.19%11.200.04%-0.46%
2019-05-2110.9911.4010.9211.352.53%1.19%1.42%8,989,200101,364,00086%11.223.22%11.17-0.57%11.260.47%11.190.24%-0.59%
2019-05-2011.0411.1210.6011.07-0.72%1.88%-0.84%11,208,800122,466,00096%10.87-3.63%11.23-1.12%11.21-0.49%11.160.03%-0.76%
2019-05-1711.5211.5211.0711.15-3.21%-1.11%-0.10%10,542,500119,503,00088%11.28-1.32%11.360.90%11.260.24%11.16-0.30%-0.95%
2019-05-1611.4311.5211.3011.520.79%0.82%2.91%9,355,300107,458,00080%11.431.61%11.260.75%11.240.73%11.19-0.41%-0.97%
2019-05-1510.9111.5110.9011.435.74%1.65%1.69%16,789,400189,804,000137%11.253.04%11.180.61%11.160.43%11.24-0.56%-1.02%
2019-05-1410.9411.0510.7810.81-2.35%-0.94%-4.36%10,207,100112,007,00081%10.91-1.61%11.11-0.21%11.11-0.09%11.30-0.89%-1.07%
2019-05-1311.1111.1911.0111.070.00%-0.19%-2.94%5,497,40061,301,00044%11.09-0.48%11.13-0.11%11.120.31%11.41-0.70%-1.10%