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:
常山药业( 300255.SZ 深证)
板块 :医药制造业_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-188708.2709.314%2
2019-08-198708.2709.314%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
2019-07-176.897.076.866.920.44%-0.59%-1.35%9,161,90063,776,00082%6.960.83%6.94-0.69%6.99-0.14%7.020.16%0.77%
2019-07-167.007.056.796.89-1.57%-0.20%-1.63%8,834,40060,992,00071%6.90-0.73%6.99-0.36%7.00-0.26%7.000.72%0.91%
2019-07-157.057.096.827.00-2.64%0.65%0.66%12,514,90087,041,00090%6.96-2.08%7.02-0.34%7.01-0.43%6.950.70%1.02%
2019-07-126.997.236.987.193.45%1.22%4.11%10,519,40074,717,00079%7.101.59%7.040.49%7.04-0.03%6.910.83%0.97%
2019-07-116.987.076.916.950.12%-0.60%1.47%7,395,40051,707,00056%6.990.12%7.01-0.44%7.050.09%6.850.53%0.88%
除权分界线,2019年07月11日,10股派0.280元(以下数据已经复权)
2019-07-106.967.116.866.94-0.43%-0.60%1.89%11,888,40083,357,00091%6.980.07%7.04-0.40%7.040.40%6.810.92%0.84%
2019-07-096.967.076.866.970.87%-0.10%3.27%9,499,40066,563,00073%6.98-0.88%7.060.13%7.011.34%6.750.79%0.74%
2019-07-087.137.246.896.91-2.81%-1.83%3.19%16,903,800119,500,000135%7.04-0.38%7.060.94%6.921.57%6.701.06%0.68%
2019-07-056.887.176.887.112.89%0.62%7.30%14,280,100101,336,000125%7.071.84%6.992.37%6.811.79%6.631.19%0.64%
2019-07-046.887.036.846.910.44%-0.40%5.53%9,766,20068,055,00088%6.940.65%6.831.73%6.691.12%6.550.79%0.62%
2019-07-036.827.046.656.880.15%-0.19%5.89%19,754,500136,753,000181%6.903.28%6.712.82%6.622.40%6.501.55%0.59%
2019-07-026.366.936.336.878.70%2.94%7.38%26,413,400177,077,000264%6.686.36%6.533.75%6.463.10%6.401.86%0.43%
2019-07-016.306.366.206.323.10%0.72%0.62%9,885,20062,322,000117%6.281.32%6.290.16%6.27-0.10%6.280.14%0.17%
2019-06-286.356.366.116.13-2.85%-1.02%-2.26%8,184,10050,927,000104%6.20-1.98%6.280.19%6.27-0.59%6.27-0.03%0.07%
2019-06-276.326.366.276.310.48%-0.13%0.57%7,550,80047,933,000101%6.321.10%6.270.00%6.310.08%6.280.13%-0.02%
2019-06-266.146.326.126.282.11%0.50%0.22%11,172,30070,152,000152%6.251.68%6.27-0.70%6.310.02%6.27-0.08%-0.15%
2019-06-256.276.296.076.15-2.38%0.07%-1.93%7,754,10047,889,00097%6.15-2.91%6.31-0.71%6.310.10%6.270.21%-0.28%
2019-06-246.346.486.266.30-0.79%-0.47%0.67%6,694,00042,571,00086%6.33-0.44%6.360.46%6.300.40%6.260.69%-0.43%
2019-06-216.316.436.296.350.63%-0.13%2.17%10,125,50064,682,000129%6.361.08%6.331.41%6.270.72%6.220.94%-0.64%
2019-06-206.256.366.176.311.61%0.32%2.48%8,124,40051,348,000100%6.290.83%6.240.81%6.230.26%6.160.47%-0.91%
2019-06-196.226.316.176.212.47%-0.45%1.34%8,815,30055,256,00099%6.242.87%6.190.57%6.21-0.39%6.13-0.03%-1.15%
2019-06-186.126.175.996.06-0.82%-0.07%-1.14%5,972,70036,400,00063%6.07-1.11%6.16-1.16%6.240.26%6.13-0.76%-1.28%
2019-06-176.076.236.076.110.66%-0.36%-1.08%3,481,30021,451,00033%6.13-0.94%6.23-0.80%6.220.83%6.18-0.88%-1.28%
2019-06-146.266.316.066.07-2.88%-1.94%-2.60%5,414,70033,682,00047%6.19-0.85%6.280.82%6.170.88%6.23-0.92%-1.27%
2019-06-136.286.346.176.25-0.16%0.11%-0.64%6,055,70037,988,00049%6.25-0.43%6.231.38%6.120.43%6.29-1.12%-1.26%
2019-06-126.176.396.076.262.29%-0.16%-1.59%15,859,50099,910,000119%6.273.98%6.142.66%6.090.45%6.36-1.36%-1.16%
2019-06-115.896.145.866.123.90%1.49%-5.10%8,525,60051,665,00061%6.032.39%5.98-0.38%6.06-1.48%6.45-1.33%-1.01%
2019-06-105.955.955.835.890.17%0.02%-9.88%8,032,20047,546,00054%5.89-0.86%6.01-1.41%6.15-1.90%6.54-1.43%-0.88%
2019-06-066.046.055.805.88-1.67%-1.01%-11.32%12,402,10074,043,00078%5.94-1.75%6.09-2.54%6.27-2.23%6.63-1.69%-0.75%
2019-06-056.246.305.895.980.00%-1.09%-11.34%16,187,60098,362,000101%6.05-2.78%6.25-2.94%6.42-2.79%6.75-1.96%-0.56%