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:
海南海药( 000566.SZ 深证)
板块 :医药制造业_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1213082.5909.793%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
2019-08-235.775.955.725.922.25%1.25%4.12%12,546,90073,356,000143%5.851.69%5.810.19%5.800.71%5.690.73%-0.10%
2019-08-225.805.835.695.790.17%0.70%2.57%9,469,60054,454,000114%5.75-0.91%5.790.10%5.760.86%5.650.61%-0.27%
2019-08-215.845.845.765.78-0.52%-0.40%3.01%7,557,00043,854,00095%5.80-0.43%5.790.75%5.710.71%5.610.52%-0.45%
2019-08-205.785.885.765.810.35%-0.31%4.08%10,327,90060,191,000131%5.831.48%5.751.79%5.671.11%5.580.81%-0.62%
2019-08-195.705.815.675.792.12%0.82%4.57%11,449,50065,754,000136%5.741.11%5.641.33%5.601.16%5.54-0.07%-0.92%
2019-08-165.545.765.525.672.35%-0.18%2.33%12,669,30071,956,000156%5.684.55%5.571.62%5.541.26%5.54-0.29%-0.96%
2019-08-155.345.545.315.540.91%1.97%-0.31%7,552,60041,036,00093%5.43-1.52%5.48-0.11%5.470.11%5.56-1.00%-1.01%
2019-08-145.555.595.475.490.00%-0.49%-2.19%6,498,90035,855,00081%5.520.33%5.490.29%5.470.07%5.61-0.73%-0.92%
2019-08-135.425.535.365.490.00%-0.16%-2.90%6,458,20035,516,00081%5.501.18%5.470.63%5.46-0.11%5.65-0.84%-0.87%
2019-08-125.405.495.355.491.10%1.01%-3.72%5,318,90028,910,00067%5.44-0.68%5.44-0.35%5.47-1.35%5.70-0.73%-0.80%
2019-08-095.455.565.415.43-0.18%-0.77%-5.47%6,668,10036,485,00086%5.471.18%5.46-0.27%5.54-1.34%5.74-0.93%-0.71%
2019-08-085.455.485.315.440.74%0.59%-6.17%7,582,20041,004,00098%5.41-1.49%5.47-2.15%5.62-1.77%5.80-1.19%-0.60%
2019-08-075.525.585.395.40-2.17%-1.64%-7.98%7,485,90041,098,000101%5.49-0.06%5.59-1.86%5.72-1.48%5.87-1.20%-0.49%
2019-08-065.715.715.285.52-5.80%0.49%-7.06%15,390,10084,539,000211%5.49-6.87%5.70-4.17%5.80-3.38%5.94-2.21%-0.41%
2019-08-055.865.955.865.86-1.01%-0.64%-3.51%7,357,20043,390,000127%5.900.10%5.95-0.98%6.01-0.76%6.07-0.49%-0.19%
2019-08-025.925.975.825.92-2.31%0.48%-3.00%8,581,20050,558,000149%5.89-2.84%6.00-1.78%6.05-1.29%6.10-0.80%-0.14%
2019-08-016.086.126.026.06-0.66%-0.07%-1.50%6,787,80041,161,000119%6.06-0.79%6.11-0.55%6.13-0.52%6.15-0.11%-0.07%
2019-07-316.136.176.096.10-1.13%-0.20%-0.96%5,105,30031,206,00091%6.11-1.12%6.15-0.45%6.16-0.24%6.16-0.18%-0.10%
2019-07-306.156.226.116.170.82%-0.18%0.00%4,983,70030,806,00087%6.180.52%6.18-0.03%6.180.21%6.17-0.11%-0.11%
2019-07-296.246.246.126.12-1.13%-0.47%-0.92%3,728,80022,927,00060%6.15-0.63%6.18-0.13%6.170.11%6.180.13%-0.17%
2019-07-266.176.236.146.19-0.16%0.03%0.34%4,661,90028,848,00071%6.190.02%6.190.34%6.16-0.15%6.170.16%-0.30%
2019-07-256.216.216.166.20-0.16%0.21%0.67%4,793,90029,661,00066%6.190.08%6.160.34%6.170.20%6.16-0.11%-0.37%
2019-07-246.136.216.126.211.47%0.45%0.71%6,075,90037,561,00082%6.181.18%6.14-0.26%6.16-0.13%6.17-0.42%-0.37%
2019-07-236.106.146.096.120.49%0.16%-1.16%4,013,70024,523,00049%6.11-0.29%6.160.02%6.16-0.32%6.190.02%-0.33%
2019-07-226.226.306.086.09-2.09%-0.62%-1.63%6,531,50040,025,00079%6.13-1.21%6.16-0.42%6.180.13%6.190.03%-0.33%
2019-07-196.076.266.076.221.97%0.27%0.50%9,180,50056,951,000107%6.201.34%6.18-0.15%6.180.37%6.19-0.15%-0.37%
2019-07-186.216.216.106.10-1.45%-0.34%-1.58%6,312,10038,639,00075%6.12-1.51%6.190.21%6.15-0.32%6.20-0.34%-0.38%
2019-07-176.246.276.186.19-1.28%-0.40%-0.47%6,766,00042,054,00080%6.22-0.16%6.180.57%6.17-0.61%6.22-0.27%-0.34%
2019-07-166.166.296.136.271.79%0.72%0.55%9,118,30056,764,000107%6.232.05%6.150.02%6.210.21%6.24-0.75%-0.31%
2019-07-156.116.186.036.160.00%0.98%-1.96%8,189,10049,951,00087%6.10-0.25%6.14-1.49%6.20-0.05%6.28-1.18%-0.22%