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:
阳普医疗( 300030.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
2019-08-09355.0101.150%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
2019-08-235.675.715.575.61-1.06%-0.27%1.83%2,172,80012,222,000109%5.63-0.25%5.630.05%5.620.54%5.510.57%0.03%
2019-08-225.645.705.595.671.07%0.55%3.50%2,123,10011,973,000112%5.640.57%5.620.27%5.590.98%5.480.63%-0.13%
2019-08-215.635.655.575.610.18%0.05%3.05%1,627,4009,125,00091%5.61-0.18%5.610.68%5.530.60%5.440.52%-0.28%
2019-08-205.645.675.575.60-0.18%-0.30%3.40%2,627,70014,759,000153%5.620.34%5.571.42%5.500.97%5.421.03%-0.41%
2019-08-195.545.665.525.611.63%0.21%4.64%3,105,30017,384,000184%5.601.67%5.491.61%5.451.49%5.360.60%-0.59%
2019-08-165.345.605.305.523.18%0.25%3.58%3,417,20018,816,000219%5.514.52%5.402.39%5.371.92%5.330.34%-0.67%
2019-08-155.235.365.145.350.94%1.56%0.73%1,742,2009,178,000117%5.27-0.85%5.280.00%5.270.17%5.31-0.80%-0.74%
2019-08-145.305.345.285.300.95%-0.24%-1.01%1,257,5006,681,00083%5.311.18%5.280.59%5.260.34%5.35-0.72%-0.65%
2019-08-135.295.295.215.25-1.50%-0.02%-2.65%1,037,7005,449,00064%5.25-0.27%5.250.17%5.240.08%5.39-1.10%-0.59%
2019-08-125.205.345.205.332.30%1.23%-2.26%1,226,9006,460,00069%5.270.79%5.240.27%5.23-0.98%5.45-0.73%-0.49%
2019-08-095.205.265.205.210.19%-0.27%-5.15%1,210,2006,322,00065%5.220.04%5.22-0.08%5.29-1.12%5.49-1.01%-0.41%
2019-08-085.295.295.205.200.00%-0.42%-6.29%1,140,9005,958,00056%5.22-0.08%5.23-1.64%5.35-1.29%5.55-0.88%-0.31%
2019-08-075.225.275.185.20-0.38%-0.50%-7.11%1,031,8005,392,00045%5.23-0.12%5.32-1.39%5.42-1.19%5.60-0.83%-0.20%
2019-08-065.355.425.075.22-4.04%-0.23%-7.53%2,409,20012,604,00093%5.23-4.73%5.39-2.51%5.48-2.23%5.65-0.79%-0.09%
2019-08-055.495.585.425.44-1.63%-0.95%-4.39%1,643,0009,024,00064%5.49-0.07%5.53-0.91%5.61-0.69%5.69-0.12%0.01%
2019-08-025.505.565.425.53-0.54%0.62%-2.93%2,020,50011,105,00071%5.50-1.72%5.58-1.61%5.65-1.03%5.70-0.37%0.06%
2019-08-015.625.655.555.56-1.59%-0.57%-2.76%2,022,30011,308,00064%5.59-1.18%5.67-0.72%5.70-0.59%5.720.02%0.12%
2019-07-315.715.735.625.65-1.22%-0.16%-1.17%1,861,90010,536,00058%5.66-1.50%5.71-0.64%5.74-0.42%5.72-0.05%0.12%
2019-07-305.665.805.665.720.35%-0.44%0.00%2,469,00014,184,00076%5.750.37%5.75-0.12%5.760.26%5.72-0.09%0.14%
2019-07-295.715.785.675.70-0.52%-0.42%-0.44%1,730,9009,908,00050%5.72-0.78%5.76-0.29%5.750.35%5.730.02%0.17%
2019-07-265.705.825.695.73-0.17%-0.68%0.10%2,718,30015,681,00070%5.770.12%5.770.47%5.730.02%5.72-0.02%0.19%
2019-07-255.825.825.715.74-0.86%-0.38%0.26%3,069,60017,686,00068%5.76-0.40%5.750.67%5.730.39%5.730.19%0.26%
2019-07-245.765.875.705.790.52%0.09%1.33%3,940,00022,792,00084%5.791.85%5.710.16%5.700.28%5.710.32%0.23%
2019-07-235.595.775.565.763.04%1.41%1.12%3,139,20017,832,00067%5.680.41%5.700.26%5.69-0.35%5.700.21%0.13%
2019-07-225.865.865.555.59-4.44%-1.18%-1.65%4,250,60024,045,00093%5.66-1.50%5.68-0.33%5.71-0.23%5.680.32%0.05%
2019-07-195.565.855.565.855.41%1.86%3.25%5,440,00031,242,000125%5.742.32%5.70-0.14%5.72-0.07%5.670.25%-0.15%
2019-07-185.635.725.555.55-2.29%-1.12%-1.80%2,906,30016,312,00071%5.61-1.84%5.71-0.42%5.730.05%5.650.04%-0.22%
2019-07-175.765.765.665.68-1.90%-0.66%0.53%2,827,40016,167,00072%5.72-0.99%5.74-0.12%5.720.37%5.650.16%-0.18%
2019-07-165.805.865.715.79-0.69%0.26%2.64%4,202,90024,271,000111%5.781.02%5.740.53%5.700.62%5.640.21%-0.17%
2019-07-155.755.945.555.830.00%1.98%3.57%6,541,70037,402,000177%5.72-0.51%5.710.63%5.670.98%5.630.21%-0.17%