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:
华邦健康( 002004.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
2019-05-145820.8302.861%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
2019-04-195.835.955.825.911.20%0.49%-2.01%13,678,90080,452,00056%5.880.24%5.900.27%5.88-0.05%6.03-0.13%0.30%
2019-04-185.865.915.835.84-2.01%-0.46%-3.30%15,273,50089,605,00059%5.87-1.10%5.88-0.15%5.89-0.84%6.04-0.08%0.36%
2019-04-175.886.015.865.961.19%0.47%-1.39%19,683,900116,767,00075%5.931.92%5.890.27%5.94-1.07%6.04-0.07%0.41%
2019-04-165.825.895.745.891.90%1.20%-2.61%13,113,90076,326,00047%5.82-1.26%5.87-1.51%6.00-0.46%6.05-0.12%0.47%
2019-04-155.935.985.775.78-1.53%-1.93%-4.54%17,157,500101,130,00057%5.89-0.03%5.96-1.49%6.03-1.25%6.060.50%0.58%
2019-04-125.976.005.845.87-1.68%-0.44%-2.57%16,609,30097,923,00052%5.90-2.55%6.05-0.43%6.11-0.15%6.030.27%0.56%
2019-04-116.146.215.905.97-3.71%-1.32%-0.65%26,780,400162,026,00083%6.05-1.34%6.08-1.12%6.110.13%6.010.57%0.58%
2019-04-106.046.295.986.202.48%1.11%3.77%35,286,700216,394,000105%6.131.51%6.150.41%6.110.40%5.980.57%0.58%
2019-04-096.136.135.986.05-2.10%0.15%1.83%26,630,100160,873,00073%6.04-2.80%6.120.16%6.080.15%5.940.41%0.65%
2019-04-086.216.366.066.183.00%-0.56%4.44%52,090,700323,723,000152%6.223.12%6.111.83%6.072.21%5.921.11%0.63%
2019-04-046.006.105.986.00-0.17%-0.45%2.53%26,064,400157,085,00082%6.030.89%6.00-0.02%5.940.75%5.850.46%0.54%
2019-04-035.966.035.926.010.50%0.60%3.18%21,305,600127,290,00068%5.97-0.55%6.011.54%5.900.65%5.830.40%0.49%
2019-04-026.076.075.975.98-1.32%-0.45%3.07%27,890,200167,523,00093%6.01-0.20%5.911.01%5.860.34%5.800.54%0.44%
2019-04-015.956.095.916.062.71%0.68%5.01%41,402,200249,211,000145%6.025.21%5.861.56%5.841.06%5.771.00%0.40%
2019-03-295.635.905.525.904.24%3.13%3.26%35,682,900204,128,000128%5.72-1.19%5.77-0.88%5.780.10%5.710.28%0.32%
2019-03-285.835.935.635.66-3.74%-2.25%-0.67%31,669,700183,383,000125%5.790.14%5.820.40%5.770.35%5.700.48%0.30%
2019-03-275.785.945.595.882.80%1.69%3.69%45,759,100264,581,000194%5.78-1.28%5.790.52%5.750.58%5.670.55%0.26%
2019-03-265.726.135.675.721.96%-2.34%1.42%58,202,600340,867,000282%5.864.05%5.762.51%5.722.16%5.641.29%0.23%
2019-03-255.575.725.535.610.00%-0.34%0.75%19,363,200108,994,000108%5.630.55%5.620.47%5.600.52%5.570.23%0.15%
2019-03-225.675.685.525.61-1.06%0.21%0.99%17,369,90097,235,00097%5.60-0.69%5.600.14%5.570.51%5.560.16%0.17%
2019-03-215.545.725.535.671.98%0.59%2.24%19,417,200109,455,000105%5.641.90%5.590.98%5.540.67%5.55-0.07%0.19%
2019-03-205.615.625.465.56-0.36%0.51%0.18%13,237,70073,226,00068%5.53-0.77%5.530.45%5.51-0.31%5.55-0.05%0.29%
2019-03-195.625.645.525.58-0.36%0.09%0.49%14,961,70083,404,00073%5.581.24%5.510.58%5.52-0.34%5.550.11%0.37%
2019-03-185.455.625.405.603.32%1.69%0.96%21,271,700117,153,000103%5.511.16%5.48-0.65%5.540.00%5.550.18%0.41%
2019-03-155.425.525.385.420.18%-0.44%-2.11%14,657,80079,791,00068%5.44-0.42%5.51-1.15%5.54-0.14%5.540.11%0.46%
2019-03-145.485.605.395.41-2.17%-1.04%-2.19%15,105,40082,580,00072%5.47-2.32%5.58-0.07%5.55-0.59%5.530.07%0.48%
2019-03-135.665.665.505.53-1.43%-1.20%0.05%20,210,300113,114,000101%5.60-0.55%5.580.52%5.580.11%5.530.31%0.51%
2019-03-125.665.695.535.610.00%-0.32%1.81%24,242,400136,445,000126%5.632.18%5.55-0.16%5.580.43%5.510.46%0.54%
2019-03-115.355.645.355.615.06%1.85%2.28%19,799,600109,050,000103%5.51-0.07%5.56-0.29%5.550.34%5.490.42%0.61%
2019-03-085.595.655.345.340.00%-3.12%-2.23%23,845,000131,435,000125%5.51-2.44%5.58-0.05%5.530.35%5.460.40%0.66%