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:
卫宁健康( 300253.SZ 深证)
板块 :计算机应用服务   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
2019-03-04715.7500.441%2
2019-11-27313.1800.195%2
2019-11-27302.7400.187%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
2019-03-2014.2814.6613.8314.652.23%2.92%1.25%45,106,700642,063,00070%14.23-1.46%14.260.85%14.08-1.44%14.470.53%1.20%
2019-03-1914.2814.8614.1114.33-0.14%-0.80%-0.44%43,054,800621,932,00067%14.452.38%14.141.42%14.29-1.98%14.390.66%1.28%
2019-03-1813.8014.4613.5914.354.21%1.71%0.36%47,398,800668,744,00071%14.111.82%13.94-2.51%14.58-0.47%14.300.65%1.32%
2019-03-1513.8414.0313.5213.77-0.43%-0.63%-3.08%42,554,700589,677,00061%13.86-0.09%14.30-3.48%14.65-0.28%14.210.36%1.40%
2019-03-1414.2414.5713.4313.83-4.29%-0.29%-2.30%65,988,700915,232,00096%13.87-7.02%14.81-1.38%14.69-0.18%14.160.35%1.41%
2019-03-1315.4515.5014.2214.45-7.96%-3.13%2.43%76,092,4001,135,038,000125%14.92-3.59%15.021.21%14.711.68%14.111.54%1.45%
2019-03-1215.0116.1514.8115.706.15%1.47%13.01%82,474,6001,276,008,000148%15.476.06%14.843.26%14.473.05%13.892.31%1.41%
2019-03-1114.6114.9514.1514.794.01%1.38%8.91%68,096,100993,384,000119%14.591.03%14.372.26%14.041.93%13.581.76%1.40%
2019-03-0813.9615.1513.5014.220.14%-1.52%6.56%86,849,2001,254,035,000149%14.442.55%14.052.89%13.782.38%13.352.05%1.50%
2019-03-0713.6214.6813.4214.204.34%0.85%8.59%71,424,7001,005,654,000133%14.084.79%13.662.34%13.462.00%13.081.83%1.40%
2019-03-0613.6713.7813.1713.61-0.15%1.30%5.98%57,650,900774,619,000112%13.440.62%13.351.21%13.191.10%12.841.27%1.31%
2019-03-0513.2413.6813.1013.632.33%2.07%7.48%56,850,800759,142,000116%13.350.66%13.191.21%13.050.43%12.681.12%1.34%
2019-03-0413.0913.8212.8413.323.58%0.41%6.22%69,396,300920,620,000148%13.274.19%13.031.85%12.991.29%12.541.38%1.41%
2019-03-0112.9313.0012.5712.86-0.23%1.00%3.97%33,217,200422,941,00074%12.73-0.98%12.79-1.09%12.831.06%12.370.52%1.39%
2019-02-2812.8013.0612.6512.892.38%0.24%4.75%38,719,800497,895,00091%12.860.63%12.930.74%12.691.36%12.310.73%1.42%
2019-02-2713.0513.1012.3912.59-2.40%-1.48%3.06%53,071,500678,220,000127%12.78-2.30%12.841.58%12.521.57%12.221.12%1.50%
2019-02-2613.1513.6012.7712.90-0.23%-1.38%6.78%74,992,600980,894,000195%13.083.30%12.643.89%12.332.77%12.082.22%1.52%
2019-02-2511.8012.9311.8012.9310.04%2.12%9.40%85,750,2001,085,770,000253%12.669.33%12.175.65%12.003.38%11.822.78%1.43%
2019-02-2211.3611.7711.3311.753.98%1.45%2.18%33,412,200386,992,000107%11.580.72%11.51-0.71%11.610.05%11.500.98%1.23%
2019-02-2111.4811.7311.2611.30-1.57%-1.73%-0.77%34,755,900399,674,000112%11.500.31%11.60-0.47%11.60-0.41%11.391.01%1.15%
2019-02-2011.7111.7611.3511.48-2.46%0.14%1.83%35,344,000405,171,000118%11.46-2.99%11.65-0.39%11.650.08%11.271.51%1.04%
2019-02-1911.9012.1911.6211.77-0.93%-0.40%5.98%36,432,300430,513,000123%11.821.28%11.700.36%11.641.01%11.111.88%0.84%
2019-02-1811.6011.9011.3911.884.30%1.82%8.98%32,220,400375,950,000112%11.671.34%11.660.91%11.521.38%10.901.19%0.57%
2019-02-1511.7111.7611.3311.39-2.06%-1.08%5.73%18,958,200218,294,00069%11.51-1.83%11.550.68%11.371.78%10.770.78%0.42%
2019-02-1411.4111.9911.4111.631.93%-0.84%8.79%30,190,400354,092,000113%11.732.83%11.472.28%11.172.53%10.691.49%0.31%
2019-02-1311.2011.6111.1111.411.97%0.04%8.33%32,429,900369,884,000122%11.411.57%11.222.93%10.892.63%10.531.37%-0.02%
2019-02-1211.2211.3511.0811.19-0.27%-0.36%7.69%23,312,500261,805,00091%11.231.81%10.902.48%10.612.04%10.391.31%-0.29%
2019-02-1110.6511.2910.6511.225.75%1.72%9.39%35,087,400387,017,000125%11.034.90%10.632.89%10.401.65%10.260.75%-0.60%
2019-02-0110.2010.7410.2010.614.53%0.90%4.21%32,479,600341,531,000116%10.522.51%10.331.79%10.230.71%10.180.21%-0.77%
2019-01-3110.4410.4810.0810.150.00%-1.05%-0.10%27,049,900277,479,00099%10.260.10%10.150.25%10.160.24%10.16-0.11%-0.88%