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:
梅花生物( 600873.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-101036.0500.333%1
2019-07-171034.5000.333%1
2019-07-181034.5000.333%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
2019-06-184.804.834.784.810.21%0.00%0.00%8,581,30041,266,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-174.784.824.744.800.42%0.31%1.16%11,538,90055,219,00087%4.79-0.83%4.80-0.23%4.800.27%4.750.19%0.07%
2019-06-144.814.894.784.78-0.62%-0.93%0.93%14,667,70070,774,000112%4.830.65%4.820.35%4.790.55%4.740.36%-0.02%
2019-06-134.804.824.764.810.63%0.33%1.93%11,603,90055,633,00093%4.79-0.56%4.800.48%4.760.42%4.720.23%-0.14%
2019-06-124.784.904.784.78-0.83%-0.85%1.53%16,716,80080,599,000138%4.820.86%4.780.99%4.740.83%4.710.38%-0.23%
2019-06-114.684.834.684.822.77%0.84%2.77%19,024,20090,945,000152%4.782.14%4.731.00%4.700.62%4.690.34%-0.32%
2019-06-104.664.704.644.690.86%0.21%0.34%9,091,20042,546,00073%4.680.21%4.680.21%4.68-0.02%4.670.11%-0.41%
2019-06-064.684.704.634.65-0.64%-0.43%-0.41%9,801,30045,776,00075%4.67-0.43%4.67-0.06%4.680.11%4.67-0.13%-0.50%
2019-06-054.684.714.664.680.65%-0.21%0.11%13,707,00064,285,00099%4.690.80%4.670.04%4.670.13%4.68-0.30%-0.54%
2019-06-044.654.694.624.65-0.21%-0.06%-0.83%13,426,20062,466,00095%4.65-0.60%4.670.04%4.67-0.24%4.69-0.40%-0.60%
2019-06-034.704.744.644.66-1.06%-0.45%-1.02%13,150,60061,554,00090%4.68-0.09%4.670.15%4.680.06%4.71-0.09%-0.66%
2019-05-314.664.724.634.711.29%0.53%-0.04%11,813,60055,342,00076%4.691.14%4.66-0.17%4.670.19%4.71-0.72%-0.72%
2019-05-304.634.664.614.65-0.21%0.39%-2.02%8,151,50037,754,00046%4.63-0.67%4.67-0.13%4.66-0.32%4.75-0.79%-0.69%
2019-05-294.644.694.634.660.00%-0.06%-2.59%9,092,20042,396,00046%4.66-0.60%4.680.17%4.68-0.57%4.78-0.69%-0.62%
2019-05-284.714.734.644.66-0.85%-0.66%-3.26%19,712,40092,473,00089%4.690.49%4.67-0.15%4.71-0.57%4.82-0.52%-0.55%
2019-05-274.654.724.604.701.29%0.69%-2.93%15,236,70071,124,00068%4.670.58%4.68-1.02%4.73-0.15%4.84-0.62%-0.54%
2019-05-244.624.704.614.64-0.64%-0.02%-4.76%14,998,80069,611,00064%4.64-1.47%4.72-1.15%4.74-1.23%4.87-0.71%-0.51%
2019-05-234.794.794.664.67-2.91%-0.85%-4.83%19,351,20091,153,00075%4.71-2.40%4.780.04%4.80-1.19%4.91-0.55%-0.48%
2019-05-224.814.874.784.810.00%-0.33%-2.51%14,651,30070,701,00054%4.830.23%4.78-0.83%4.86-0.66%4.93-0.96%-0.49%
2019-05-214.744.854.724.811.26%-0.10%-3.45%17,585,30084,670,00059%4.822.12%4.82-1.13%4.89-0.41%4.98-0.99%-0.41%
2019-05-204.814.814.664.75-1.04%0.74%-5.60%22,033,600103,886,00065%4.72-3.62%4.87-1.52%4.91-1.01%5.03-0.69%-0.34%
2019-05-175.005.004.784.80-4.00%-1.88%-5.27%30,948,600151,400,00088%4.89-1.61%4.95-0.42%4.96-0.58%5.07-0.35%-0.35%
2019-05-164.985.014.935.00-0.20%0.56%-1.67%28,527,500141,841,00083%4.97-0.12%4.97-0.26%4.99-0.10%5.09-0.10%-0.41%
2019-05-154.985.034.945.011.21%0.64%-1.57%30,430,800151,492,00092%4.980.61%4.98-0.30%4.99-1.29%5.09-0.04%-0.52%
2019-05-144.954.994.914.95-0.80%0.04%-2.79%22,138,400109,540,00066%4.95-1.40%5.00-0.24%5.06-1.25%5.09-0.33%-0.62%
2019-05-135.025.074.964.99-1.77%-0.56%-2.33%22,507,600112,936,00068%5.020.10%5.01-1.55%5.12-0.33%5.11-0.37%-0.66%
2019-05-104.995.114.875.082.63%1.34%-0.94%37,194,900186,442,000112%5.010.32%5.09-1.68%5.14-0.33%5.13-0.45%-0.70%
2019-05-095.075.104.934.95-4.07%-0.94%-3.90%35,407,100176,917,000110%5.00-4.58%5.17-0.77%5.16-0.33%5.15-0.60%-0.78%
2019-05-085.265.335.155.16-4.09%-1.47%-0.42%39,970,700209,332,000132%5.24-0.32%5.210.72%5.170.96%5.18-0.14%-0.85%
2019-05-075.205.395.075.380.00%2.40%3.68%47,314,100248,585,000165%5.252.04%5.181.53%5.120.63%5.19-0.35%-0.89%