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:
海翔药业( 002099.SZ 深证)
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
2019-04-04160.0000.100%
2019-04-041654.6501.020%
2019-04-041814.6501.121%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
2019-04-1910.2010.259.659.85-6.46%-0.70%-3.03%121,165,3001,201,792,00075%9.92-3.82%10.101.28%9.86-0.56%10.161.30%3.65%
2019-04-189.8510.649.8510.534.99%2.10%5.01%157,684,3001,626,159,000103%10.312.87%9.972.98%9.91-2.96%10.031.63%3.89%
2019-04-179.5510.509.5510.035.03%0.05%1.65%182,937,0001,833,996,000125%10.036.20%9.68-0.60%10.21-0.06%9.872.07%3.90%
2019-04-169.109.689.109.554.03%1.17%-1.21%123,781,3001,168,448,00086%9.440.05%9.74-6.59%10.22-0.65%9.671.06%4.00%
2019-04-159.559.679.149.18-2.24%-2.70%-4.04%137,968,9001,301,727,000101%9.44-6.53%10.42-0.88%10.29-1.24%9.571.04%4.00%
2019-04-1210.3010.889.399.39-9.10%-6.97%-0.82%219,473,7002,215,471,000188%10.09-9.95%10.52-0.29%10.422.54%9.472.47%3.94%
2019-04-1111.3011.7610.2910.33-3.37%-7.84%11.80%265,541,4002,976,568,000304%11.2111.31%10.555.23%10.169.49%9.249.19%3.77%
2019-04-109.7110.699.5210.6910.09%6.16%26.33%205,285,3002,067,272,000289%10.073.78%10.029.20%9.289.24%8.467.76%2.92%
除权分界线,2019年04月10日,10股派3.000元(以下数据已经复权)
2019-04-099.719.719.419.7110.34%0.07%23.65%143,565,2001,436,053,000268%9.7010.26%9.1815.71%8.4911.28%7.858.71%2.20%
2019-04-088.808.808.808.8010.41%0.00%21.82%7,352,40066,907,00015%8.8011.93%7.932.37%7.632.07%7.221.26%1.48%
2019-04-047.767.977.617.9710.39%1.37%11.72%115,723,300944,506,000203%7.869.68%7.755.72%7.484.81%7.133.69%1.48%
2019-04-037.367.367.037.22-2.04%0.73%4.94%75,240,900561,923,000144%7.17-0.43%7.333.21%7.132.49%6.881.78%1.16%
2019-04-026.777.406.687.3710.00%2.38%9.02%106,525,300798,846,000227%7.2010.13%7.106.38%6.965.06%6.763.10%1.03%
2019-04-016.506.776.316.705.85%2.49%2.18%57,622,900393,994,000134%6.545.32%6.681.38%6.630.52%6.561.03%0.80%
2019-03-296.296.356.016.331.28%1.98%-2.47%45,574,900296,578,000104%6.21-1.99%6.590.17%6.590.17%6.490.42%0.78%
2019-03-286.416.526.236.25-2.34%-1.31%-3.30%36,704,200243,465,00089%6.330.21%6.57-0.52%6.580.61%6.460.73%0.78%
2019-03-276.136.486.086.404.58%1.27%-0.25%51,133,900338,506,000126%6.322.50%6.610.78%6.540.77%6.420.74%0.75%
2019-03-266.416.446.046.12-2.70%-0.75%-3.91%42,480,500274,679,000102%6.17-3.67%6.560.34%6.490.15%6.370.54%0.79%
2019-03-256.196.576.136.290.00%-1.73%-0.71%57,802,500387,343,000143%6.403.53%6.542.13%6.481.68%6.341.56%0.83%
2019-03-226.136.346.036.294.31%1.73%0.83%60,432,700391,772,000148%6.182.69%6.400.80%6.371.32%6.241.22%0.78%
2019-03-216.066.095.956.03-0.33%0.15%-2.16%29,794,100188,328,00076%6.020.12%6.350.28%6.290.77%6.160.47%0.72%
2019-03-206.166.165.906.05-1.47%0.60%-1.37%31,677,000200,018,00078%6.01-1.44%6.330.86%6.240.16%6.130.48%0.77%
2019-03-196.106.206.046.140.66%0.62%0.57%34,659,200221,879,00082%6.101.92%6.281.70%6.230.76%6.110.79%0.86%
2019-03-185.746.145.746.105.72%1.89%0.71%47,902,000301,175,000115%5.993.35%6.170.20%6.191.23%6.060.88%0.82%
2019-03-155.765.885.715.770.70%-0.40%-3.90%26,933,100164,091,00065%5.790.38%6.16-0.18%6.110.73%6.000.35%0.80%
2019-03-145.915.985.665.73-3.05%-0.71%-4.23%34,277,700208,112,00084%5.77-2.99%6.170.77%6.070.22%5.980.44%0.82%
2019-03-135.806.085.775.911.37%-0.66%-0.79%53,564,700334,750,000138%5.951.68%6.122.10%6.050.92%5.961.14%0.83%
2019-03-125.925.985.715.83-0.34%-0.36%-1.02%48,834,300300,378,000134%5.853.12%6.000.93%6.001.13%5.890.98%0.79%
2019-03-115.395.905.395.859.55%3.10%0.29%54,793,800327,330,000149%5.672.49%5.94-0.22%5.930.73%5.831.02%0.82%
2019-03-085.595.685.335.340.00%-3.54%-7.52%38,317,700223,609,000105%5.54-2.84%5.960.22%5.890.19%5.770.65%0.83%