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:
鲁抗医药( 600789.SH 上证)
板块 :医药制造业_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-087390.27010.915%1
2019-04-097390.27010.915%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
2019-02-218.589.408.509.166.51%2.99%7.32%64,068,400569,809,000237%8.893.46%8.781.89%8.701.61%8.541.72%0.40%
2019-02-208.728.768.508.60-1.38%0.03%2.49%22,250,000191,293,00099%8.60-1.08%8.620.38%8.560.55%8.390.55%0.18%
2019-02-198.708.868.538.720.81%0.33%4.49%35,149,800305,475,000167%8.691.61%8.591.14%8.510.99%8.351.19%0.08%
2019-02-188.468.658.438.652.73%1.13%4.89%32,432,000277,391,000170%8.550.89%8.490.96%8.431.03%8.250.75%-0.09%
2019-02-158.408.598.358.420.48%-0.68%2.86%24,997,600211,932,000143%8.480.94%8.410.59%8.341.09%8.190.31%-0.19%
2019-02-148.398.468.338.38-0.12%-0.23%2.68%20,747,800174,251,000121%8.400.62%8.360.97%8.251.25%8.16-0.24%-0.19%
2019-02-138.308.448.238.390.60%0.52%2.55%26,753,300223,300,000148%8.350.08%8.281.53%8.151.29%8.180.28%-0.11%
2019-02-128.158.438.138.342.33%0.00%2.23%27,493,900229,290,000167%8.343.58%8.153.32%8.052.17%8.160.37%-0.11%
2019-02-117.928.157.888.152.90%1.22%0.27%15,766,500126,958,000101%8.052.51%7.891.00%7.88-0.39%8.13-0.38%-0.12%
2019-02-017.687.947.687.923.66%0.83%-2.93%11,961,50093,952,00075%7.861.71%7.810.08%7.91-1.54%8.16-0.57%-0.01%
2019-01-317.757.867.567.64-1.55%-1.07%-6.90%12,550,60096,934,00072%7.72-1.91%7.81-2.16%8.03-2.20%8.21-0.50%0.14%
2019-01-307.888.037.707.76-0.89%-1.44%-5.91%10,348,30081,476,00059%7.870.51%7.98-1.98%8.21-0.51%8.25-0.44%0.25%
2019-01-298.048.057.607.83-2.85%-0.04%-5.47%14,331,300112,263,00078%7.83-4.21%8.14-2.53%8.25-0.69%8.28-0.49%0.39%
2019-01-288.358.358.068.06-2.77%-1.43%-3.17%16,098,200131,630,00087%8.18-1.87%8.35-0.30%8.31-0.41%8.32-0.20%0.54%
2019-01-258.408.478.248.29-2.36%-0.52%-0.61%19,855,200165,446,00097%8.33-1.51%8.380.38%8.35-0.06%8.340.26%0.64%
2019-01-248.198.768.178.493.28%0.34%2.06%28,647,000242,383,000148%8.462.77%8.340.92%8.350.77%8.320.56%0.57%
2019-01-238.128.318.108.220.74%-0.16%-0.64%11,039,70090,889,00060%8.230.51%8.27-0.52%8.29-0.33%8.270.25%0.46%
2019-01-228.328.328.118.16-2.16%-0.38%-1.11%14,010,800114,758,00072%8.19-2.14%8.31-0.14%8.31-0.29%8.250.30%0.39%
2019-01-218.408.468.328.34-0.71%-0.36%1.37%14,272,600119,467,00075%8.370.23%8.32-0.08%8.340.00%8.230.69%0.31%
2019-01-188.268.428.218.401.94%0.59%2.80%21,319,800178,031,000107%8.351.26%8.330.07%8.340.53%8.170.95%0.16%
2019-01-178.358.398.128.24-1.08%-0.08%1.80%16,608,800136,969,00085%8.25-1.62%8.32-0.35%8.290.38%8.090.61%-0.10%
2019-01-168.558.558.308.33-1.07%-0.63%3.54%17,540,400147,035,00095%8.380.56%8.350.86%8.260.70%8.050.93%-0.29%
2019-01-158.398.448.228.420.12%1.01%5.63%22,155,500184,685,000123%8.34-0.16%8.280.96%8.210.97%7.971.09%-0.56%
2019-01-148.138.558.088.414.86%0.73%6.66%37,847,800315,983,000211%8.354.64%8.202.13%8.132.19%7.890.73%-0.97%
2019-01-117.948.047.918.020.88%0.51%2.45%12,199,30097,343,00073%7.98-0.20%8.030.44%7.951.16%7.83-0.43%-1.18%
2019-01-108.068.107.917.95-0.87%-0.56%1.12%13,279,100106,162,00080%8.00-1.08%8.000.74%7.860.87%7.86-0.57%-1.19%
2019-01-097.958.237.928.020.25%-0.77%1.43%22,946,000185,452,000141%8.082.72%7.942.60%7.791.86%7.91-0.38%-1.20%
2019-01-087.908.007.798.001.14%1.68%0.79%15,030,000118,254,00097%7.870.32%7.741.28%7.650.58%7.94-0.51%-1.15%
2019-01-077.768.087.647.913.81%0.85%-0.85%23,787,200186,558,000162%7.845.09%7.642.43%7.61-1.18%7.98-0.82%-1.16%
2019-01-047.307.657.207.620.00%2.10%-5.27%16,283,500121,529,000118%7.460.12%7.46-1.06%7.70-2.11%8.04-1.60%-1.18%