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:
盈康生命( 300143.SZ 深证)
板块 :农业   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
2019-08-179195.73016.820%增发
2019-08-174839.86016.783%2
2019-08-194839.86016.783%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
2019-08-238.108.158.048.05-1.35%-0.43%-1.30%706,5005,712,00048%8.09-0.10%8.09-0.46%8.18-0.49%8.160.14%0.06%
2019-08-228.048.207.998.161.49%0.83%0.18%1,055,7008,544,00072%8.090.09%8.13-1.08%8.22-0.15%8.150.19%-0.02%
2019-08-218.168.188.048.04-1.59%-0.57%-1.11%973,8007,874,00067%8.09-1.44%8.21-0.62%8.24-0.12%8.130.20%-0.14%
2019-08-208.288.288.158.17-0.12%-0.41%0.69%906,7007,439,00064%8.20-0.61%8.270.05%8.250.65%8.110.43%-0.22%
2019-08-198.188.628.168.180.25%-0.90%1.25%3,365,30027,778,000233%8.25-0.61%8.260.17%8.190.76%8.080.55%-0.34%
2019-08-168.268.448.128.16-0.61%-1.75%1.56%2,264,50018,806,000193%8.311.38%8.251.93%8.131.21%8.040.51%-0.42%
2019-08-157.998.457.918.211.11%0.22%2.70%1,081,6008,860,000103%8.190.23%8.090.87%8.030.77%7.99-0.10%-0.50%
2019-08-148.248.298.098.12-1.93%-0.65%1.47%969,9007,927,00093%8.171.95%8.020.83%7.970.76%8.00-0.04%-0.52%
2019-08-137.858.287.678.285.48%3.28%3.44%2,525,90020,251,000244%8.022.43%7.961.56%7.911.16%8.01-0.45%-0.58%
2019-08-127.797.927.777.850.51%0.29%-2.38%722,0005,651,00078%7.83-0.36%7.830.10%7.82-0.71%8.04-0.80%-0.58%
2019-08-097.888.007.777.81-0.51%-0.57%-3.65%657,2005,162,00063%7.860.41%7.830.15%7.88-0.87%8.11-0.69%-0.51%
2019-08-087.817.897.737.851.55%0.35%-3.82%864,0006,759,00078%7.820.24%7.81-1.06%7.95-1.16%8.16-1.06%-0.42%
2019-08-077.857.897.737.73-0.51%-0.95%-6.29%837,0006,532,00064%7.80-0.10%7.90-1.52%8.04-0.92%8.25-0.58%-0.31%
2019-08-068.118.117.597.77-4.31%-0.54%-6.35%1,421,00011,101,000103%7.81-4.34%8.02-2.71%8.11-1.79%8.30-0.78%-0.23%
2019-08-058.248.288.098.12-1.58%-0.56%-2.89%737,0006,018,00057%8.17-0.77%8.24-0.29%8.26-0.40%8.36-0.19%-0.13%
2019-08-028.368.368.178.25-2.48%0.26%-1.53%891,0007,332,00068%8.23-1.03%8.27-0.37%8.30-0.52%8.38-0.30%-0.09%
2019-08-018.208.468.168.463.05%1.74%0.68%929,8007,731,00071%8.320.78%8.30-0.11%8.34-0.55%8.40-0.30%-0.06%
2019-07-318.298.338.218.21-0.85%-0.50%-2.59%760,4006,274,00055%8.25-0.76%8.31-0.63%8.38-0.23%8.43-0.68%-0.02%
2019-07-308.378.428.278.28-1.08%-0.41%-2.43%1,151,3009,572,00073%8.31-0.12%8.36-0.69%8.40-0.19%8.49-0.45%0.08%
2019-07-298.458.488.258.37-0.95%0.55%-1.81%1,733,90014,433,00098%8.32-1.48%8.42-0.36%8.42-0.25%8.52-0.08%0.13%
2019-07-268.648.648.358.45-0.47%0.01%-0.95%1,249,60010,558,00067%8.45-0.19%8.450.02%8.44-0.20%8.530.19%0.09%
2019-07-258.418.588.368.490.95%0.30%-0.29%2,544,40021,539,000133%8.470.58%8.450.31%8.46-0.31%8.520.12%0.09%
2019-07-248.408.498.318.41-0.59%-0.07%-1.12%1,554,20013,080,00078%8.42-0.24%8.42-0.63%8.48-1.15%8.510.17%0.09%
2019-07-238.338.498.338.460.36%0.28%-0.37%866,1007,306,00043%8.440.30%8.47-0.61%8.58-0.40%8.490.22%0.08%
2019-07-228.558.608.218.43-1.52%0.23%-0.50%1,096,8009,225,00053%8.41-1.98%8.52-1.39%8.620.29%8.470.18%0.06%
2019-07-198.618.708.478.560.35%-0.24%1.22%910,4007,812,00043%8.580.12%8.64-0.09%8.590.50%8.460.07%0.02%
2019-07-188.538.688.468.53-1.16%-0.48%0.93%1,533,70013,146,00070%8.57-1.55%8.650.65%8.550.39%8.450.05%-0.02%
2019-07-178.908.908.578.63-0.35%-0.87%2.17%2,703,80023,539,000122%8.710.72%8.601.27%8.520.89%8.450.32%-0.01%
2019-07-168.658.728.508.661.29%0.19%2.85%2,931,20025,336,000134%8.642.30%8.491.00%8.441.01%8.420.04%-0.03%
2019-07-158.268.608.168.550.00%1.18%1.58%2,989,80025,265,000122%8.451.87%8.400.68%8.360.55%8.42-0.41%-0.01%