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:
华海药业( 600521.SH 上证)
板块 :医药制造业_h   2月后解禁   
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
2019-10-171436.4701.148%1
2019-10-171197.0601.148%1
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
2019-08-2315.5916.1315.3515.891.99%0.27%3.78%12,719,400201,569,000138%15.852.54%15.590.50%15.640.68%15.311.06%0.00%
2019-08-2215.3515.6915.0815.582.57%0.81%2.83%9,166,000141,663,000100%15.460.80%15.51-0.65%15.530.39%15.150.47%-0.19%
2019-08-2115.6015.6515.1715.19-2.19%-0.93%0.73%8,196,800125,674,00091%15.33-2.03%15.610.05%15.470.37%15.080.33%-0.29%
2019-08-2015.8515.9215.3815.53-2.02%-0.77%3.32%13,816,100216,219,000162%15.65-0.63%15.601.15%15.421.56%15.031.21%-0.38%
2019-08-1915.4215.9215.3715.854.14%0.64%6.73%12,483,700196,609,000151%15.752.97%15.432.22%15.182.31%14.850.65%-0.63%
2019-08-1615.2115.4415.0315.220.20%-0.49%3.15%8,174,400125,024,00098%15.301.89%15.091.73%14.841.10%14.76-0.37%-0.76%
2019-08-1514.6915.2114.6115.191.54%1.19%2.57%7,195,400108,018,00073%15.010.49%14.831.45%14.680.47%14.81-0.68%-0.84%
2019-08-1415.0115.0914.8114.962.33%0.14%0.33%7,420,800110,863,00074%14.942.36%14.620.76%14.610.36%14.91-0.66%-0.74%
2019-08-1314.2814.8414.2814.621.18%0.17%-2.60%8,733,900127,475,00085%14.601.89%14.51-0.01%14.550.23%15.01-1.27%-0.66%
2019-08-1214.3114.5314.1314.451.05%0.87%-4.95%7,249,800103,857,00066%14.33-1.66%14.51-0.66%14.52-1.14%15.20-0.72%-0.52%
2019-08-0914.6915.0714.2314.30-1.79%-1.83%-6.62%10,917,800159,040,000102%14.57-0.38%14.610.36%14.69-1.46%15.31-0.81%-0.50%
2019-08-0814.5814.8614.4414.560.34%-0.43%-5.69%6,986,000102,157,00068%14.62-0.33%14.56-1.31%14.91-1.44%15.44-0.57%-0.41%
2019-08-0714.7214.8614.5114.51-1.02%-1.10%-6.55%5,741,50084,239,00057%14.671.40%14.75-1.54%15.12-1.23%15.53-0.60%-0.34%
2019-08-0614.6314.7514.0814.66-1.68%1.32%-6.15%12,750,000184,486,000122%14.47-4.24%14.98-2.70%15.31-2.53%15.62-1.24%-0.25%
2019-08-0515.1015.3614.8314.91-1.52%-1.32%-5.73%11,209,400169,361,000115%15.11-0.78%15.40-1.78%15.71-0.97%15.82-0.67%-0.09%
2019-08-0215.6215.6514.9115.14-5.67%-0.58%-4.92%20,579,300313,389,000217%15.23-5.94%15.68-3.96%15.86-2.20%15.92-1.19%0.03%
2019-08-0116.2316.5115.9816.05-1.83%-0.86%-0.40%8,427,000136,435,000106%16.19-1.20%16.320.29%16.220.24%16.110.32%0.20%
2019-07-3116.3916.5416.2516.35-0.24%-0.23%1.79%6,840,700112,100,00082%16.390.05%16.280.58%16.180.39%16.060.16%0.22%
2019-07-3016.0616.5516.0116.392.25%0.07%2.21%11,811,500193,459,000132%16.382.63%16.181.35%16.120.73%16.040.13%0.27%
2019-07-2915.9916.1715.8016.030.19%0.44%0.09%6,320,000100,870,00071%15.96-0.34%15.97-0.28%16.00-0.06%16.02-0.58%0.34%
2019-07-2615.9116.1115.8316.000.57%-0.09%-0.68%5,463,20087,491,00052%16.020.57%16.01-0.01%16.010.00%16.110.11%0.57%
2019-07-2516.0916.1515.8315.91-0.81%-0.09%-1.12%5,643,50089,875,00049%15.93-0.89%16.01-0.12%16.010.24%16.090.10%0.64%
2019-07-2416.1716.2715.9216.04-0.50%-0.17%-0.22%7,641,200122,779,00060%16.070.31%16.030.10%15.97-0.04%16.080.38%0.77%
2019-07-2315.8516.1815.6916.121.38%0.63%0.66%8,776,000140,585,00065%16.020.06%16.020.48%15.98-0.29%16.020.36%0.84%
2019-07-2215.8816.2215.7015.900.00%-0.68%-0.36%8,848,100141,652,00065%16.01-0.04%15.94-0.15%16.03-0.84%15.960.46%0.87%
2019-07-1915.8116.2315.7715.901.02%-0.72%0.09%9,711,700155,536,00068%16.021.16%15.96-0.43%16.160.16%15.890.53%0.94%
2019-07-1815.9516.1015.6115.74-1.01%-0.57%-0.39%13,035,400206,369,00088%15.83-1.35%16.03-1.58%16.14-0.01%15.800.58%1.00%
2019-07-1716.2616.3415.8815.90-2.69%-0.92%1.21%13,684,000219,598,00094%16.05-1.43%16.290.22%16.140.61%15.710.66%1.05%
2019-07-1616.3016.5416.1516.34-0.67%0.36%4.70%9,508,600154,812,00069%16.28-0.97%16.250.73%16.040.80%15.610.79%1.05%
2019-07-1515.9416.7415.9416.450.00%0.06%6.24%22,015,200361,929,000162%16.443.28%16.132.03%15.911.76%15.481.70%1.04%