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   本月解禁   
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
2019-04-2925477.70019.890%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
2019-04-1914.8315.6314.4115.03-0.86%0.36%3.49%95,090,0001,424,084,00077%14.98-5.84%15.192.41%14.621.59%14.521.18%3.00%
2019-04-1815.2616.5614.9815.16-3.50%-4.68%5.62%145,149,2002,308,460,000121%15.908.73%14.835.87%14.391.55%14.353.05%3.31%
2019-04-1714.4015.7113.8815.7110.01%7.40%12.79%147,430,3002,156,504,000116%14.635.77%14.013.01%14.17-1.11%13.932.64%3.32%
2019-04-1613.5014.2813.4314.2810.02%3.26%5.23%124,025,2001,715,096,00092%13.834.29%13.60-3.47%14.33-0.78%13.572.32%3.43%
2019-04-1513.1913.8512.7112.98-1.82%-2.11%-2.13%90,865,7001,204,907,00065%13.26-2.71%14.09-4.64%14.440.05%13.262.22%3.41%
2019-04-1214.3114.6913.2213.22-10.01%-3.00%1.90%108,186,1001,474,487,00080%13.63-10.18%14.78-1.07%14.440.80%12.972.68%3.32%
2019-04-1115.0815.7614.5014.69-4.36%-3.19%16.26%115,835,1001,757,655,00095%15.17-1.29%14.943.44%14.324.24%12.643.27%3.37%
2019-04-1014.0516.0514.0515.365.21%-0.08%25.54%131,137,5002,016,022,000112%15.377.03%14.444.56%13.745.47%12.244.14%3.32%
2019-04-0914.3815.3813.5114.601.18%1.65%24.27%148,099,4002,127,193,000123%14.364.63%13.815.62%13.035.30%11.754.16%3.21%
2019-04-0813.5014.4312.9014.439.98%5.12%27.93%156,167,1002,143,746,000129%13.732.59%13.085.46%12.375.89%11.284.34%3.19%
2019-04-0413.3013.7912.7013.124.63%-1.94%21.36%160,102,9002,142,108,000139%13.3810.95%12.407.18%11.685.90%10.814.23%2.85%
2019-04-0311.2712.5411.1812.5410.00%3.99%20.90%148,121,7001,786,234,000125%12.062.10%11.575.84%11.033.34%10.373.24%2.57%
2019-04-0211.0112.3910.9111.401.24%-3.48%13.47%182,467,3002,155,169,000164%11.8110.24%10.935.91%10.674.41%10.053.70%2.37%
2019-04-0110.4211.2610.0111.269.96%5.10%16.21%136,976,4001,467,617,000130%10.719.22%10.321.82%10.221.96%9.692.12%2.10%
2019-03-299.5010.769.0810.243.43%4.38%7.93%117,251,1001,150,271,000114%9.81-5.27%10.14-0.41%10.031.74%9.491.29%1.99%
2019-03-2810.5911.149.519.90-6.34%-4.40%5.69%161,720,7001,674,786,000183%10.361.93%10.182.22%9.862.84%9.373.26%1.93%
2019-03-279.4610.579.4510.579.99%4.04%16.53%117,119,4001,189,913,000151%10.161.86%9.964.09%9.583.25%9.072.73%1.72%
2019-03-2610.1410.689.349.61-5.32%-3.66%8.83%132,112,1001,317,798,000179%9.981.92%9.573.26%9.283.46%8.833.07%1.63%
2019-03-259.0010.158.8110.159.97%3.71%18.48%152,657,2001,494,093,000229%9.7911.15%9.266.19%8.975.39%8.573.96%1.50%
2019-03-228.469.278.249.238.59%4.83%12.00%115,456,5001,016,617,000184%8.81-2.25%8.722.49%8.513.19%8.240.87%1.30%
2019-03-218.709.348.488.500.12%-5.64%4.04%105,020,400946,054,000179%9.019.28%8.516.92%8.256.18%8.171.48%1.54%
2019-03-207.938.607.838.498.43%3.00%5.45%81,748,100673,811,000131%8.245.90%7.965.61%7.770.41%8.051.19%1.71%
2019-03-197.487.947.437.833.85%0.59%-1.58%41,340,700321,780,00062%7.784.16%7.541.18%7.74-0.83%7.960.99%1.85%
2019-03-187.507.577.277.541.75%0.90%-4.29%32,260,600241,097,00044%7.472.06%7.45-4.21%7.80-1.14%7.881.10%1.95%
2019-03-157.337.507.107.411.23%1.20%-4.90%37,255,100272,800,00047%7.32-2.71%7.78-2.19%7.89-2.58%7.790.63%2.00%
2019-03-147.887.957.327.32-9.96%-2.74%-5.46%52,639,900396,142,00067%7.53-7.74%7.95-1.76%8.10-1.50%7.741.15%2.06%
2019-03-138.008.357.908.131.63%-0.33%6.21%79,367,800647,383,000109%8.161.34%8.09-1.57%8.231.72%7.661.86%2.08%
2019-03-128.108.257.808.00-1.23%-0.61%6.45%61,621,000495,990,00088%8.05-0.07%8.22-0.82%8.092.04%7.521.72%1.99%
2019-03-118.188.487.558.101.25%0.56%9.64%62,527,300503,656,00090%8.06-4.68%8.292.33%7.922.58%7.392.03%1.99%
2019-03-088.059.107.898.000.00%-5.33%10.48%92,400,200780,801,000137%8.451.96%8.104.99%7.733.90%7.243.19%2.03%