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:
常山药业( 300255.SZ 深证)
板块 :医药制造业_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-188708.2709.314%2
2019-08-198708.2709.314%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
2019-08-206.356.416.296.31-0.63%-0.50%2.97%6,750,30042,812,00098%6.340.35%6.330.93%6.270.95%6.130.94%-0.18%
2019-08-196.316.386.246.351.60%0.47%4.60%7,849,60049,610,000113%6.32-0.03%6.270.58%6.210.88%6.070.46%-0.40%
2019-08-166.176.486.146.251.30%-1.14%3.43%10,263,30064,881,000153%6.322.70%6.231.65%6.151.38%6.040.68%-0.53%
2019-08-156.036.266.036.17-2.06%0.23%2.80%8,293,40051,051,000124%6.16-0.82%6.130.87%6.071.00%6.00-0.03%-0.71%
2019-08-146.206.336.106.301.78%1.50%4.93%9,930,90061,639,000157%6.212.85%6.082.01%6.011.61%6.000.12%-0.78%
2019-08-135.886.195.826.194.38%2.57%3.22%9,543,20057,590,000161%6.042.78%5.961.69%5.911.42%6.00-0.88%-0.89%
2019-08-125.845.945.785.931.89%0.99%-1.98%4,054,80023,811,00066%5.87-0.31%5.860.27%5.83-0.80%6.05-0.64%-0.90%
2019-08-096.046.045.785.82-0.68%-1.19%-4.42%5,460,50032,165,00081%5.891.22%5.840.76%5.88-0.73%6.09-0.70%-1.00%
2019-08-085.765.945.715.862.27%0.70%-4.44%5,313,20030,915,00078%5.820.19%5.80-1.56%5.92-1.28%6.13-0.83%-1.02%
2019-08-075.905.905.725.73-0.87%-1.34%-7.33%3,315,30019,255,00049%5.810.40%5.89-1.17%6.00-1.17%6.18-0.91%-0.99%
2019-08-066.026.025.665.78-3.51%-0.09%-7.37%7,766,50044,926,000107%5.79-4.71%5.96-2.50%6.07-2.44%6.24-1.24%-0.96%
2019-08-055.986.235.935.99-0.99%-1.33%-5.19%6,217,50037,744,00090%6.070.43%6.12-1.23%6.22-0.46%6.32-0.85%-0.91%
2019-08-026.166.165.986.05-3.35%0.08%-5.05%8,462,10051,152,000114%6.05-3.88%6.19-2.54%6.25-1.26%6.37-1.10%-0.92%
2019-08-016.316.396.236.26-0.63%-0.46%-2.84%4,951,30031,140,00073%6.29-1.05%6.350.59%6.33-0.43%6.44-0.76%-0.84%
2019-07-316.396.456.286.30-1.72%-0.88%-2.96%4,538,20028,846,00065%6.36-0.44%6.32-0.30%6.36-0.61%6.49-1.04%-0.77%
2019-07-306.216.506.216.413.39%0.41%-2.29%9,042,60057,730,000121%6.382.44%6.33-0.16%6.40-0.33%6.56-0.97%-0.65%
2019-07-296.376.396.156.20-3.58%-0.51%-6.40%9,773,30060,912,000127%6.23-3.25%6.34-2.45%6.42-1.38%6.62-1.58%-0.48%
2019-07-266.496.526.396.43-1.23%-0.17%-4.46%4,931,90031,765,00063%6.44-0.74%6.50-0.11%6.51-0.76%6.73-0.99%-0.26%
2019-07-256.476.586.436.510.00%0.32%-4.22%4,256,50027,620,00050%6.49-1.04%6.51-0.22%6.56-0.89%6.80-0.48%-0.07%
2019-07-246.556.616.466.51-0.15%-0.72%-4.69%6,840,50044,852,00078%6.561.24%6.52-0.72%6.62-1.43%6.83-0.66%0.03%
2019-07-236.466.526.406.521.88%0.66%-5.16%6,960,00045,079,00074%6.48-0.86%6.57-1.65%6.71-1.25%6.88-0.65%0.18%
2019-07-226.846.856.386.40-5.47%-2.04%-7.51%10,316,80067,403,000106%6.53-4.10%6.68-2.95%6.80-1.64%6.92-0.95%0.33%
2019-07-196.806.876.756.770.15%-0.62%-3.09%4,306,90029,337,00042%6.81-0.21%6.88-0.29%6.91-0.73%6.99-0.31%0.53%
2019-07-186.886.916.756.76-2.31%-0.97%-3.54%6,653,40045,417,00060%6.83-1.94%6.90-0.55%6.96-0.34%7.01-0.10%0.68%
2019-07-176.897.076.866.920.44%-0.59%-1.35%9,161,90063,776,00082%6.960.83%6.94-0.69%6.99-0.14%7.020.16%0.77%
2019-07-167.007.056.796.89-1.57%-0.20%-1.63%8,834,40060,992,00071%6.90-0.73%6.99-0.36%7.00-0.26%7.000.72%0.91%
2019-07-157.057.096.827.00-2.64%0.65%0.66%12,514,90087,041,00090%6.96-2.08%7.02-0.34%7.01-0.43%6.950.70%1.02%
2019-07-126.997.236.987.193.45%1.22%4.11%10,519,40074,717,00079%7.101.59%7.040.49%7.04-0.03%6.910.83%0.97%
2019-07-116.987.076.916.950.12%-0.60%1.47%7,395,40051,707,00056%6.990.12%7.01-0.44%7.050.09%6.850.53%0.88%
除权分界线,2019年07月11日,10股派0.280元(以下数据已经复权)
2019-07-106.967.116.866.940.00%-0.60%1.89%11,888,40083,357,00091%6.980.07%7.04-0.40%7.040.40%6.810.92%0.84%