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:
康美药业( 600518.SH 上证)
板块 :医药制造业_h   上证50   上证180   下月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-24768.4000.155%1
2019-03-24746.0000.150%
2019-03-24787.6000.159%1
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
2019-02-229.469.508.929.26-1.70%0.88%6.36%210,613,8001,933,319,00095%9.18-5.49%9.63-1.42%9.530.84%8.712.26%3.02%
2019-02-219.8010.059.229.42-5.04%-3.01%10.64%225,063,4002,185,753,000113%9.71-2.70%9.762.04%9.453.03%8.512.73%2.62%
2019-02-209.8010.269.759.92-0.90%-0.61%19.69%208,221,5002,078,295,000118%9.983.41%9.573.39%9.175.02%8.293.56%2.13%
2019-02-199.3210.179.0310.017.75%3.71%25.08%296,896,3002,865,569,000178%9.655.37%9.265.46%8.735.94%8.005.29%1.60%
2019-02-189.149.508.689.290.98%1.42%22.22%270,225,1002,475,388,000179%9.162.29%8.786.69%8.245.41%7.604.76%0.84%
2019-02-158.549.218.539.209.92%2.74%26.79%309,077,7002,767,851,000228%8.9611.62%8.238.93%7.828.22%7.265.79%0.19%
2019-02-147.538.377.478.379.99%4.33%22.03%211,260,0001,695,033,000168%8.027.25%7.555.36%7.234.88%6.862.80%-0.52%
2019-02-137.387.987.157.613.40%1.72%14.06%245,388,5001,835,773,000209%7.484.18%7.176.05%6.895.24%6.672.32%-0.91%
2019-02-126.667.366.587.3610.01%2.49%12.87%220,800,7001,585,511,000208%7.188.99%6.767.35%6.556.20%6.521.40%-1.26%
2019-02-116.666.736.446.694.21%1.53%4.03%137,772,800907,751,000136%6.595.54%6.303.62%6.171.10%6.43-0.73%-1.39%
2019-02-015.946.425.916.429.93%2.84%-0.90%135,234,800844,325,000135%6.246.28%6.082.55%6.10-1.36%6.48-1.71%-1.29%
2019-01-315.926.015.755.84-1.35%-0.58%-11.39%78,657,700461,999,00076%5.87-2.18%5.93-2.74%6.18-2.11%6.59-2.20%-1.05%
2019-01-305.856.155.855.921.72%-1.42%-12.15%95,583,300573,949,00090%6.011.87%6.09-3.33%6.32-2.64%6.74-1.68%-0.82%
2019-01-295.806.055.805.82-6.28%-1.27%-15.09%114,668,400675,928,000107%5.90-7.05%6.30-4.30%6.49-3.90%6.85-2.32%-0.68%
2019-01-286.626.656.136.21-5.77%-2.08%-11.50%123,222,800781,537,000127%6.34-5.37%6.59-3.38%6.75-3.30%7.02-1.75%-0.57%
2019-01-256.816.886.576.59-3.80%-1.67%-7.73%104,580,000700,924,000118%6.70-2.55%6.82-2.34%6.98-2.08%7.14-1.29%-0.60%
2019-01-246.836.956.816.850.29%-0.39%-5.32%60,212,500414,083,00071%6.88-0.32%6.98-1.98%7.13-1.27%7.24-1.12%-0.62%
2019-01-237.077.126.766.83-4.07%-1.00%-6.66%94,924,600654,892,000101%6.90-3.32%7.12-2.21%7.22-1.02%7.32-1.18%-0.69%
2019-01-227.257.257.087.12-3.26%-0.22%-3.84%85,865,600612,703,00082%7.14-3.53%7.28-1.15%7.29-0.45%7.400.05%-0.80%
2019-01-217.377.477.327.360.14%-0.50%-0.54%69,549,900514,454,00068%7.400.91%7.370.64%7.330.25%7.400.24%-1.13%
2019-01-187.247.447.217.350.82%0.27%-0.43%83,994,600615,704,00076%7.33-0.54%7.320.18%7.31-0.45%7.380.76%-1.58%
2019-01-177.217.547.187.291.53%-1.09%-0.49%105,530,000777,804,00087%7.371.99%7.310.50%7.34-0.97%7.330.04%-2.69%
2019-01-167.277.347.117.18-1.64%-0.64%-1.95%72,457,300523,605,00063%7.23-0.88%7.27-1.30%7.41-0.91%7.32-0.23%-2.82%
2019-01-157.217.397.197.301.11%0.14%-0.54%75,108,200547,504,00070%7.29-0.01%7.37-1.67%7.480.43%7.34-1.25%-2.89%
2019-01-147.517.547.187.22-3.60%-0.97%-2.87%74,410,800542,547,00070%7.29-2.96%7.49-0.74%7.450.31%7.43-2.00%-2.93%
2019-01-117.467.647.437.49-0.13%-0.31%-1.25%75,105,200564,228,00071%7.51-0.86%7.551.10%7.431.46%7.59-1.48%-2.93%
2019-01-107.687.747.467.50-3.72%-1.03%-2.58%148,863,1001,128,047,000144%7.580.56%7.461.37%7.320.76%7.70-1.81%-2.90%
2019-01-097.107.807.067.799.87%3.37%-0.65%217,479,2001,638,847,000227%7.545.83%7.363.31%7.261.41%7.84-2.37%-2.86%
2019-01-087.207.247.047.09-2.21%-0.44%-11.72%94,996,600676,507,000114%7.12-1.92%7.13-0.17%7.16-3.35%8.03-3.21%-2.69%
2019-01-077.077.437.047.250.00%-0.14%-12.62%143,408,5001,041,126,000182%7.263.17%7.140.27%7.41-6.06%8.30-4.25%-2.48%