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:
紫鑫药业( 002118.SZ 深证)
板块 :医药制造业_h   2月后解禁   
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
2019-04-2925477.70019.890%增发
2019-04-3025477.71019.893%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
2019-02-216.366.816.166.8110.02%4.72%18.72%101,339,200659,001,000263%6.508.04%6.175.71%6.005.32%5.745.04%0.90%
2019-02-206.096.285.686.195.81%2.84%13.35%72,548,000436,656,000228%6.023.42%5.843.55%5.703.62%5.463.29%0.35%
2019-02-195.576.095.565.853.91%0.52%10.65%65,173,500379,316,000245%5.824.06%5.644.14%5.503.91%5.293.87%-0.01%
2019-02-185.505.795.385.637.03%0.66%10.61%49,866,200278,900,000219%5.595.23%5.413.92%5.293.36%5.092.89%-0.49%
2019-02-155.205.435.205.26-0.38%-1.03%6.33%30,264,900160,866,000130%5.321.80%5.211.90%5.121.99%4.95-0.62%-0.98%
2019-02-145.075.345.065.283.53%1.13%6.07%31,106,400162,408,000122%5.222.78%5.112.36%5.022.74%4.98-2.26%-0.89%
2019-02-135.075.145.015.100.00%0.39%0.14%28,077,500142,640,00091%5.081.05%4.992.36%4.881.88%5.09-0.90%-0.58%
2019-02-124.835.114.805.105.59%1.45%-0.76%29,837,600150,005,00088%5.035.12%4.884.70%4.792.63%5.14-1.67%-0.46%
2019-02-114.664.844.634.833.65%1.00%-7.58%16,217,00077,547,00039%4.783.37%4.660.67%4.67-1.50%5.23-0.53%-0.23%
2019-02-014.534.684.534.663.10%0.73%-11.31%11,373,80052,614,00024%4.631.40%4.63-0.39%4.74-4.13%5.25-0.11%-0.16%
2019-01-314.664.684.444.52-2.80%-0.92%-14.07%16,021,90073,088,00032%4.56-3.12%4.65-3.01%4.95-4.81%5.26-0.51%-0.14%
2019-01-304.664.794.604.65-0.85%-1.25%-12.05%13,808,60065,022,00027%4.710.84%4.79-4.66%5.20-1.27%5.29-0.30%-0.08%
2019-01-294.584.804.524.69-1.26%0.43%-11.56%23,151,600108,124,00041%4.67-4.13%5.03-5.35%5.26-2.16%5.30-0.84%-0.03%
2019-01-285.115.194.754.75-10.04%-2.48%-11.18%48,698,700237,223,00081%4.87-9.09%5.31-2.66%5.38-1.34%5.35-2.09%0.13%
2019-01-255.405.565.265.28-5.21%-1.46%-3.33%47,279,100253,337,00076%5.36-3.89%5.45-1.02%5.450.50%5.460.28%1.00%
2019-01-245.195.785.175.576.10%-0.09%2.26%71,453,400398,335,000111%5.583.70%5.511.51%5.431.19%5.450.93%1.68%
2019-01-235.585.585.235.25-6.25%-2.34%-2.72%52,150,600280,385,00083%5.38-3.00%5.431.01%5.360.36%5.400.28%2.07%
2019-01-225.285.735.285.606.06%1.05%4.05%72,323,700400,794,000127%5.544.29%5.372.34%5.340.57%5.380.66%2.11%
2019-01-215.295.435.175.281.34%-0.64%-1.25%48,848,400259,560,00093%5.313.37%5.250.21%5.31-2.91%5.350.17%2.07%
2019-01-185.225.285.045.21-0.95%1.34%-2.40%39,096,200200,977,00078%5.14-2.67%5.24-2.09%5.470.13%5.340.00%2.06%
2019-01-175.305.425.195.260.19%-0.42%-1.46%38,699,800204,419,00086%5.28-0.08%5.35-3.67%5.460.79%5.340.11%2.04%
2019-01-165.405.465.155.25-3.85%-0.68%-1.54%49,486,900261,599,000119%5.29-2.69%5.560.65%5.420.17%5.330.21%2.00%
2019-01-155.555.655.265.46-2.15%0.52%2.61%74,558,600405,037,000207%5.43-5.51%5.521.38%5.410.61%5.320.80%1.93%
2019-01-145.446.025.335.582.01%-2.94%5.70%116,286,100668,533,000426%5.758.51%5.456.16%5.386.12%5.286.54%1.79%
2019-01-115.105.474.885.4710.06%3.25%10.39%90,632,500480,136,000516%5.307.64%5.136.85%5.077.35%4.967.09%1.06%
2019-01-104.754.974.664.979.96%0.98%7.41%42,236,400207,891,000442%4.927.75%4.806.57%4.726.26%4.634.87%0.31%
2019-01-094.524.624.514.520.44%-1.05%2.45%11,581,60052,907,000182%4.572.24%4.502.09%4.441.76%4.410.64%-0.24%
2019-01-084.444.524.414.500.90%0.72%2.65%7,513,20033,571,000130%4.470.79%4.411.29%4.370.58%4.380.27%-0.35%
2019-01-074.444.474.384.461.59%0.61%2.01%6,579,10029,166,000117%4.432.26%4.361.28%4.340.12%4.370.11%-0.50%
2019-01-044.234.404.204.390.00%1.27%0.53%7,385,80032,017,000136%4.341.29%4.30-0.12%4.34-0.39%4.37-0.21%-0.63%