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:
人福医药( 600079.SH 上证)
板块 :综合类   上证180   2月后解禁   
所属成分指数: 上证180
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-11-0519032.04012.326%1
2022-08-048904.7205.453%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
2021-09-1719.8219.9919.1219.55-1.01%0.55%-7.70%23,736,400461,520,000134%19.44-3.03%19.89-3.03%20.39-2.59%21.18-1.62%-0.45%
2021-09-1620.1720.4519.7519.75-2.71%-1.50%-8.26%19,192,300384,826,000120%20.05-1.24%20.51-2.05%20.94-1.97%21.53-1.15%-0.36%
2021-09-1521.0021.0020.1020.30-2.59%-0.01%-6.80%18,145,100368,393,000121%20.30-3.86%20.94-2.61%21.36-1.90%21.78-0.99%-0.42%
2021-09-1421.3921.8520.7520.84-2.16%-1.32%-5.26%20,774,500438,740,000147%21.12-1.71%21.50-1.89%21.77-1.40%22.00-0.33%-0.38%
2021-09-1321.9922.1621.1621.30-2.74%-0.87%-3.49%14,323,100307,764,000109%21.49-2.51%21.92-1.31%22.08-1.13%22.070.15%-0.44%
2021-09-1022.0522.5021.8121.90-1.13%-0.64%-0.63%15,143,700333,774,000113%22.04-0.87%22.21-0.53%22.33-0.29%22.04-0.05%-0.57%
2021-09-0922.4622.6321.9322.15-1.29%-0.37%0.46%13,339,800296,585,000101%22.23-0.69%22.32-0.70%22.390.05%22.05-0.19%-0.64%
2021-09-0822.4522.6522.1622.440.00%0.24%1.58%11,589,800259,456,00086%22.390.11%22.480.11%22.380.43%22.09-0.06%-0.66%
2021-09-0722.5322.6622.1522.440.00%0.35%1.52%11,781,700263,464,00091%22.36-1.32%22.460.31%22.291.02%22.10-0.19%-0.69%
2021-09-0622.3822.9822.3322.440.18%-0.97%1.33%13,950,800316,124,000112%22.661.72%22.391.26%22.061.43%22.15-0.11%-0.68%
2021-09-0322.1022.6021.6822.401.36%0.56%1.04%9,484,300211,272,00075%22.280.64%22.111.46%21.75-0.06%22.17-0.72%-0.69%
2021-09-0222.2522.4521.9122.10-0.63%-0.15%-1.03%10,885,900240,952,00080%22.130.73%21.791.09%21.76-0.51%22.33-1.74%-0.59%
2021-09-0121.5022.5421.1622.242.87%1.22%-2.14%14,005,000307,732,00093%21.973.06%21.56-0.29%21.88-0.33%22.73-0.56%-0.33%
2021-08-3121.4021.6720.8221.620.93%1.41%-5.40%13,367,700284,993,00089%21.32-0.47%21.62-1.70%21.95-1.25%22.85-0.89%-0.30%
2021-08-3022.2022.2021.1021.42-2.19%0.00%-7.10%19,477,500417,221,000133%21.42-3.24%21.99-2.03%22.22-1.86%23.06-1.24%-0.27%
2021-08-2722.7122.7821.6721.90-2.06%-1.08%-6.20%15,196,800336,440,000117%22.14-1.76%22.45-1.48%22.65-1.54%23.35-0.69%-0.12%
2021-08-2623.0323.0922.1822.36-3.16%-0.78%-4.88%16,426,600370,196,000135%22.54-2.13%22.78-0.90%23.00-3.10%23.51-0.44%-0.04%
2021-08-2523.1823.2922.8823.09-0.39%0.28%-2.21%5,603,100129,016,00048%23.03-0.39%22.99-0.86%23.74-0.13%23.61-0.31%0.03%
2021-08-2422.8423.3622.7023.181.31%0.28%-2.13%8,211,700189,813,00065%23.120.93%23.19-3.02%23.77-0.24%23.69-0.08%0.14%
2021-08-2323.4023.4022.7022.88-2.22%-0.09%-3.47%13,730,300314,440,000101%22.90-2.32%23.91-0.92%23.83-0.74%23.70-0.23%0.15%
2021-08-2024.3024.3122.9323.40-4.80%-0.20%-1.51%17,772,800416,706,000135%23.45-6.12%24.13-0.80%24.00-0.31%23.760.22%0.12%
2021-08-1924.4125.6224.3824.583.58%-1.58%3.69%20,794,500519,312,000174%24.976.10%24.333.12%24.082.75%23.710.90%0.02%
2021-08-1823.4023.8023.1023.731.11%0.82%1.00%9,019,700212,302,00077%23.54-0.38%23.590.25%23.43-0.60%23.49-0.27%-0.16%
2021-08-1723.4023.9723.1723.47-0.21%-0.67%-0.37%9,174,700216,780,00076%23.630.12%23.530.81%23.580.06%23.56-0.55%-0.19%
2021-08-1623.6023.8623.2023.520.00%-0.34%-0.71%6,555,800154,718,00050%23.600.94%23.34-0.92%23.560.16%23.690.25%-0.19%
2021-08-1323.0224.0023.0223.522.48%0.59%-0.46%9,307,500217,616,00066%23.380.86%23.56-0.14%23.520.46%23.630.14%-0.38%
2021-08-1223.6823.8922.9022.95-3.53%-1.00%-2.73%13,137,700304,551,00087%23.18-3.55%23.59-0.28%23.42-0.51%23.590.26%-0.63%
2021-08-1123.7724.5923.6623.79-1.53%-1.02%1.10%13,758,500330,667,00091%24.032.06%23.661.56%23.54-0.04%23.530.72%-0.98%
2021-08-1023.6624.2622.8224.163.25%2.59%3.40%17,446,000410,860,000112%23.550.71%23.29-0.24%23.55-1.06%23.370.09%-1.31%
2021-08-0922.9523.6722.6223.400.00%0.07%0.24%12,329,500288,303,00079%23.382.15%23.35-1.03%23.800.31%23.34-0.57%-1.39%