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:
鲁抗医药( 600789.SH 上证)
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
2019-04-087390.27010.915%1
2019-04-097390.27010.915%1
2019-04-107390.27010.915%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
2019-04-2310.1810.569.9310.341.47%1.16%-7.73%45,942,700469,563,00054%10.22-0.43%10.28-1.22%10.43-0.92%11.21-0.14%0.80%
2019-04-2210.4210.4710.1510.19-1.83%-0.73%-9.20%28,795,000295,593,00033%10.27-0.97%10.41-1.23%10.53-0.58%11.220.18%0.86%
2019-04-1910.4310.5410.2110.38-0.38%0.14%-7.34%34,306,300355,592,00037%10.37-1.41%10.54-0.74%10.59-0.89%11.200.13%0.94%
2019-04-1810.6210.6710.3610.42-3.16%-0.88%-6.86%50,148,000527,223,00053%10.51-1.27%10.61-0.41%10.69-6.45%11.190.07%0.95%
2019-04-1710.6110.8310.5110.760.47%1.05%-3.76%60,821,300647,629,00066%10.65-0.18%10.66-0.70%11.42-0.76%11.180.26%0.96%
2019-04-1610.7010.8510.4610.712.10%0.40%-3.95%52,163,400556,406,00056%10.670.09%10.73-7.76%11.510.09%11.150.26%0.92%
2019-04-1510.5910.8610.4710.49-1.69%-1.57%-5.68%68,379,000728,720,00074%10.66-1.31%11.64-0.95%11.500.21%11.120.38%0.84%
2019-04-1210.6911.1410.6710.67-9.96%-1.19%-3.70%127,916,6001,381,233,000145%10.80-13.23%11.75-1.34%11.48-0.50%11.080.22%0.75%
2019-04-1112.2612.8411.8111.851.54%-4.77%7.18%214,976,6002,675,118,000306%12.448.80%11.918.34%11.546.64%11.065.13%0.74%
2019-04-1011.0011.6711.0011.679.99%2.03%10.96%92,128,6001,053,722,000152%11.447.62%10.993.18%10.822.67%10.521.56%0.31%
2019-04-0910.7210.8310.4510.61-2.66%-0.17%2.45%56,608,500601,660,00096%10.63-1.44%10.650.59%10.540.78%10.360.38%0.21%
2019-04-0810.4411.0910.3110.905.11%1.09%5.65%100,091,9001,079,274,000178%10.783.38%10.592.22%10.462.52%10.320.99%0.22%
2019-04-0410.4510.6410.2810.37-0.38%-0.58%1.51%54,050,400563,787,000107%10.430.58%10.360.93%10.200.56%10.220.22%0.18%
2019-04-0310.2410.4910.2010.410.68%0.38%2.12%49,411,300512,455,00099%10.370.80%10.261.95%10.14-0.27%10.190.19%0.19%
2019-04-0210.2810.4810.0910.340.68%0.50%1.62%64,985,800668,627,000131%10.291.64%10.070.61%10.170.22%10.18-0.15%0.22%
2019-04-019.9610.349.8010.273.63%1.45%0.79%49,427,800500,360,000101%10.124.19%10.01-1.29%10.15-0.06%10.19-0.49%0.31%
2019-03-299.869.969.469.91-0.30%2.00%-3.22%48,524,700471,476,00090%9.72-4.27%10.14-1.26%10.15-0.82%10.24-0.51%0.47%
2019-03-2810.4810.489.949.94-5.78%-2.06%-3.42%59,130,600600,129,000109%10.15-2.24%10.27-0.19%10.24-0.20%10.290.13%0.61%
2019-03-2710.0010.599.9110.555.92%1.63%2.64%81,360,500844,626,000142%10.381.70%10.291.10%10.260.68%10.280.83%0.73%
2019-03-2610.1910.459.919.96-2.06%-2.43%-2.30%40,663,400415,091,00070%10.210.45%10.17-0.08%10.19-0.62%10.190.50%0.70%
2019-03-2510.0310.359.9410.17-0.39%0.08%0.27%36,822,600374,179,00064%10.160.17%10.18-0.06%10.25-0.85%10.140.44%0.63%
2019-03-2210.1710.2610.0310.21-0.39%0.64%1.10%31,235,300316,897,00055%10.15-0.79%10.19-1.06%10.34-0.03%10.100.62%0.59%
2019-03-2110.2010.4210.1010.250.00%0.23%2.12%41,399,100423,363,00072%10.230.43%10.30-1.00%10.340.46%10.040.36%0.55%
2019-03-2010.3810.3810.0110.25-1.82%0.67%2.49%45,017,500458,382,00077%10.18-2.63%10.400.00%10.290.94%10.000.44%0.63%
2019-03-1910.5410.6110.3510.44-1.88%-0.16%4.85%50,633,400529,458,00086%10.46-0.38%10.401.17%10.201.13%9.960.73%0.67%
2019-03-1810.3010.7510.1110.642.70%1.36%7.64%72,538,100761,459,000128%10.502.24%10.282.17%10.081.63%9.891.13%0.66%
2019-03-1510.2810.4810.0910.36-0.67%0.91%5.98%73,373,700753,354,000133%10.271.26%10.061.75%9.921.76%9.780.95%0.64%
2019-03-149.7610.499.7110.435.25%2.87%7.71%103,906,5001,053,547,000205%10.143.72%9.893.03%9.751.63%9.681.28%0.59%
2019-03-139.4510.209.349.914.32%1.38%3.65%79,677,300778,810,000176%9.783.10%9.602.28%9.590.34%9.560.60%0.53%
2019-03-129.409.649.359.500.00%0.20%-0.04%40,704,900385,930,00095%9.482.30%9.39-1.39%9.56-0.03%9.50-0.24%0.56%