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:
科伦药业( 002422.SZ 深证)
板块 :医药制造业_h   本月解禁   下月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-15105.3600.070%
2019-07-11105.3600.073%2
2020-07-13105.3600.073%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
2019-06-1726.8426.9126.3726.550.00%-0.06%-3.23%3,670,00097,502,00038%26.57-1.12%26.69-0.45%26.900.00%27.44-1.01%-0.55%
2019-06-1426.6027.3826.4526.55-0.71%-1.18%-4.20%4,364,100117,256,00042%26.870.88%26.82-0.59%26.901.45%27.72-0.38%-0.41%
2019-06-1326.7227.0026.2726.74-1.04%0.40%-3.89%4,882,200130,033,00046%26.63-1.30%26.970.03%26.51-1.59%27.82-0.52%-0.39%
2019-06-1227.3027.3026.7827.02-0.70%0.13%-3.38%3,794,000102,385,00036%26.99-0.63%26.961.97%26.94-0.77%27.97-0.33%-0.34%
2019-06-1126.7827.4526.7827.211.08%0.20%-3.03%8,728,600237,041,00080%27.161.57%26.44-1.70%27.15-1.77%28.06-0.34%-0.32%
2019-06-1026.4027.1725.7426.921.85%0.68%-4.38%7,799,000208,519,00073%26.742.93%26.90-1.16%27.64-1.52%28.15-0.44%-0.32%
2019-06-0626.4026.5725.3126.43-0.53%1.74%-6.54%18,321,500475,940,000171%25.98-5.96%27.22-4.71%28.07-2.67%28.28-1.83%-0.27%
2019-06-0529.6629.7826.4726.57-9.53%-3.81%-7.76%25,163,800695,074,000276%27.62-6.12%28.56-4.84%28.84-2.94%28.81-1.63%-0.04%
除权分界线,2019年06月05日,10股派2.100元(以下数据已经复权)
2019-06-0429.6930.0928.9529.37-1.64%-0.17%0.30%5,154,900152,745,00077%29.42-2.21%30.010.50%29.710.47%29.280.06%0.14%
2019-06-0329.4230.4429.4229.86-0.30%-0.75%2.03%10,430,400316,011,000149%30.091.30%29.861.41%29.571.35%29.270.88%0.18%
2019-05-3129.0729.9728.8229.953.78%0.83%3.24%9,854,700294,769,000148%29.703.33%29.451.57%29.181.40%29.010.40%0.13%
2019-05-3029.0329.0528.3728.86-0.65%0.40%-0.12%5,517,900159,778,00085%28.75-0.73%28.990.50%28.770.08%28.90-0.11%0.11%
2019-05-2928.6129.3528.1529.050.38%0.32%0.42%6,580,500191,932,000103%28.961.10%28.850.99%28.750.00%28.93-0.02%0.13%
2019-05-2828.3029.0128.1228.942.48%1.04%0.02%6,801,100196,219,000106%28.641.57%28.570.04%28.75-0.54%28.93-0.14%0.15%
2019-05-2728.0228.5127.7728.240.61%0.15%-2.53%4,852,900137,860,00075%28.200.18%28.55-0.86%28.910.19%28.97-0.31%0.17%
2019-05-2428.4428.7927.8828.07-1.37%-0.28%-3.42%5,661,200160,538,00080%28.15-1.57%28.80-1.18%28.85-0.51%29.070.05%0.23%
2019-05-2329.1129.1128.2928.46-2.33%-0.48%-2.04%7,181,200206,878,000101%28.60-1.51%29.150.55%29.00-0.34%29.050.39%0.18%
2019-05-2229.2729.3928.6529.14-0.51%0.35%0.69%5,596,900163,692,00079%29.04-0.30%28.99-0.02%29.10-0.01%28.940.16%0.09%
2019-05-2128.1229.6428.1229.294.68%0.57%1.38%9,980,300292,766,000132%29.123.93%29.000.28%29.100.17%28.890.48%0.04%
2019-05-2028.5528.7727.4527.98-2.03%-0.15%-2.69%6,455,400182,248,00081%28.02-3.49%28.92-1.27%29.05-0.82%28.750.40%-0.05%
2019-05-1729.3029.7528.4528.56-2.59%-1.64%-0.28%6,256,800182,989,00077%29.04-0.50%29.290.00%29.290.63%28.640.17%-0.18%
2019-05-1628.9629.5728.7929.320.34%0.48%2.55%4,926,500144,795,00062%29.180.50%29.290.03%29.111.07%28.590.09%-0.22%
2019-05-1529.1129.4528.5429.221.42%0.63%2.29%6,040,400176,655,00074%29.040.01%29.280.92%28.800.24%28.570.23%-0.28%
2019-05-1428.9029.6128.7928.81-2.14%-0.77%1.08%6,227,000182,105,00074%29.03-0.27%29.011.49%28.730.56%28.500.06%-0.35%
2019-05-1327.9729.7827.8929.443.48%1.13%3.35%9,978,700292,592,000118%29.113.27%28.590.70%28.571.33%28.490.28%-0.48%
2019-05-1027.5928.6627.4728.453.57%0.93%0.15%7,351,200208,770,00085%28.191.97%28.390.07%28.19-0.04%28.41-0.42%-0.61%
2019-05-0928.0028.5927.2427.47-2.93%-0.63%-3.70%8,148,000226,956,00090%27.64-3.21%28.370.48%28.20-0.59%28.53-0.59%-0.66%
2019-05-0827.4928.8927.3228.302.39%-0.91%-1.37%11,101,600319,406,000110%28.561.53%28.230.56%28.370.36%28.69-0.31%-0.67%
2019-05-0727.0829.0427.0727.642.07%-1.75%-3.96%11,644,600330,026,000119%28.132.97%28.07-0.39%28.27-0.38%28.78-0.44%-0.60%
2019-05-0627.7427.7526.9527.080.00%-0.88%-6.32%10,342,800284,752,000107%27.32-3.80%28.18-1.47%28.38-1.07%28.91-0.84%-0.53%