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:
雅本化学( 300261.SZ 深证)
板块 :医药制造业_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-292247.8402.330%增发
2019-03-29734.2901.140%增发
2019-03-291498.5602.330%增发
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
2019-02-225.285.355.225.351.13%0.91%2.96%4,023,80021,334,00087%5.300.44%5.270.25%5.260.44%5.200.54%0.25%
2019-02-215.255.365.195.290.57%0.21%2.36%8,100,50042,762,000178%5.280.96%5.260.19%5.240.73%5.170.88%0.18%
2019-02-205.255.265.175.260.19%0.59%2.67%3,934,80020,574,00097%5.23-0.46%5.250.44%5.200.43%5.120.53%0.08%
2019-02-195.385.385.185.25-2.05%-0.06%3.02%7,530,90039,557,000193%5.25-0.04%5.231.10%5.180.82%5.100.87%0.01%
2019-02-185.065.445.025.365.93%2.00%6.10%8,435,10044,325,000243%5.264.20%5.172.20%5.141.68%5.051.06%-0.08%
2019-02-155.055.074.975.060.00%0.34%1.22%2,418,90012,198,00081%5.04-0.10%5.06-0.10%5.050.46%5.00-0.14%-0.16%
2019-02-145.115.115.025.06-0.98%0.24%1.08%3,476,20017,549,000116%5.05-0.55%5.060.12%5.030.78%5.01-0.10%-0.11%
2019-02-135.075.125.015.110.99%0.67%1.98%3,647,30018,515,000126%5.080.22%5.061.08%4.990.87%5.01-0.12%-0.08%
2019-02-125.055.105.035.060.20%-0.10%0.86%3,097,00015,687,000108%5.070.90%5.001.50%4.950.37%5.02-0.16%-0.05%
2019-02-115.025.064.965.051.00%0.60%0.50%2,492,50012,512,00085%5.021.78%4.930.82%4.93-0.28%5.03-0.83%-0.01%
2019-02-014.835.004.825.003.73%1.38%-1.32%3,240,80015,983,00086%4.931.69%4.89-0.33%4.94-0.68%5.07-0.24%0.19%
2019-01-314.884.924.774.82-1.23%-0.62%-5.10%3,002,10014,561,00066%4.85-0.62%4.91-1.53%4.98-1.09%5.08-0.12%0.32%
2019-01-304.964.964.834.88-1.01%0.00%-4.03%2,807,50013,700,00063%4.88-1.89%4.98-1.52%5.03-1.06%5.09-0.14%0.34%
2019-01-295.085.134.854.93-3.90%-0.88%-3.18%3,371,10016,769,00079%4.97-2.72%5.06-1.13%5.09-0.76%5.090.00%0.34%
2019-01-285.135.145.075.130.39%0.33%0.75%2,328,80011,906,00059%5.11-0.06%5.12-0.16%5.13-0.47%5.090.24%0.32%
2019-01-255.135.145.085.11-0.20%-0.12%0.59%2,611,70013,362,00067%5.12-0.08%5.12-0.18%5.150.43%5.080.42%0.28%
2019-01-245.155.155.085.120.00%0.00%1.21%2,651,40013,574,00067%5.12-0.27%5.13-0.52%5.130.35%5.060.20%0.21%
2019-01-235.145.165.115.12-0.58%-0.27%1.41%3,336,10017,129,00085%5.13-0.16%5.160.62%5.110.29%5.050.14%0.19%
2019-01-225.185.195.125.15-0.58%0.16%2.14%3,142,90016,160,00082%5.14-0.62%5.130.51%5.100.43%5.040.22%0.16%
2019-01-215.205.245.085.180.39%0.12%2.96%10,163,70052,583,000283%5.171.91%5.101.55%5.071.64%5.031.15%0.13%
2019-01-184.965.174.905.165.74%1.63%3.74%9,986,50050,705,000353%5.084.17%5.023.12%4.992.49%4.971.14%0.01%
2019-01-174.914.914.834.88-0.41%0.12%-0.77%2,156,90010,512,000102%4.87-0.14%4.870.12%4.87-0.41%4.920.06%-0.13%
2019-01-164.884.904.854.900.62%0.39%-0.31%1,419,6006,929,00065%4.880.35%4.870.00%4.89-0.67%4.92-0.18%-0.17%
2019-01-154.864.894.844.870.21%0.12%-1.10%1,762,2008,571,00075%4.860.17%4.87-0.65%4.92-0.28%4.92-0.20%-0.19%
2019-01-144.904.904.844.86-0.41%0.08%-1.50%1,714,0008,323,00062%4.86-0.35%4.90-1.03%4.94-0.24%4.93-0.10%-0.30%
2019-01-114.904.944.834.88-1.21%0.14%-1.19%3,611,80017,599,000130%4.87-1.87%4.95-1.00%4.95-0.36%4.94-0.28%-0.34%
2019-01-105.055.064.864.94-1.98%-0.52%-0.26%2,406,80011,951,00086%4.97-1.66%5.000.18%4.970.53%4.95-0.08%-0.38%
2019-01-094.985.094.965.041.00%-0.20%1.67%2,321,90011,725,00081%5.051.61%4.991.14%4.940.33%4.96-0.08%-0.44%
2019-01-084.974.994.954.990.20%0.40%0.58%1,319,6006,559,00044%4.970.69%4.930.71%4.93-0.14%4.96-0.10%-0.51%
2019-01-074.964.984.884.980.00%0.89%0.28%2,147,60010,601,00068%4.940.57%4.90-0.31%4.930.00%4.97-0.10%-0.57%