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:
览海医疗( 600896.SH 上证)
板块 :航运_h   资产重组   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
2021-05-137634.1307.449%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
2021-04-146.286.986.176.59-0.45%-0.26%3.68%73,328,100484,450,000110%6.61-2.67%6.94-0.76%6.781.54%6.361.45%2.40%
2021-04-136.967.316.626.62-9.93%-2.47%5.67%82,169,700557,757,000136%6.79-6.39%7.002.66%6.672.50%6.272.12%2.31%
2021-04-127.007.706.627.354.70%1.37%19.80%121,496,700880,914,000241%7.256.04%6.828.24%6.516.81%6.145.50%2.14%
2021-04-096.247.026.167.0210.03%2.66%20.72%86,792,300593,461,000208%6.8412.99%6.306.69%6.095.34%5.824.62%1.62%
2021-04-085.626.385.606.3810.00%5.42%14.79%72,021,900435,858,000185%6.055.31%5.902.34%5.792.48%5.562.57%1.19%
2021-04-075.755.965.615.80-3.01%0.92%7.03%53,541,200307,676,000150%5.75-2.01%5.771.37%5.651.84%5.421.67%0.98%
2021-04-065.536.125.355.987.55%1.96%12.20%69,758,300409,149,000216%5.873.35%5.693.64%5.543.74%5.332.84%0.89%
2021-04-025.606.065.405.56-1.07%-2.03%7.27%64,441,800365,721,000210%5.684.80%5.494.89%5.343.97%5.181.59%0.79%
2021-04-015.055.625.005.629.98%3.79%10.15%42,083,600227,884,000132%5.425.04%5.233.56%5.143.07%5.101.11%1.20%
2021-03-314.975.364.905.111.19%-0.87%1.27%26,877,200138,557,00089%5.162.12%5.051.53%4.990.91%5.050.54%1.20%
2021-03-304.955.414.785.051.00%0.04%0.62%30,900,200155,994,000107%5.051.94%4.981.93%4.940.45%5.020.52%1.18%
2021-03-294.775.154.735.003.52%0.97%0.14%26,362,900130,548,00096%4.951.43%4.88-0.06%4.92-1.05%4.990.40%1.21%
2021-03-264.765.024.764.831.47%-1.07%-2.88%16,631,90081,189,00063%4.881.99%4.89-0.63%4.97-2.03%4.970.32%1.22%
2021-03-254.884.914.664.76-4.99%-0.56%-3.97%19,145,70091,647,00072%4.79-3.37%4.92-2.03%5.07-0.20%4.960.30%1.28%
2021-03-244.805.094.775.013.73%1.13%1.38%28,075,500139,084,000106%4.95-0.14%5.02-2.26%5.080.18%4.940.51%1.21%
2021-03-235.105.134.834.83-6.03%-2.64%-1.77%30,575,600151,684,000124%4.96-2.52%5.13-0.14%5.080.46%4.920.78%1.00%
2021-03-225.005.334.875.140.00%1.00%5.35%49,922,300254,036,000226%5.09-3.01%5.140.69%5.051.55%4.881.77%0.94%
2021-03-195.145.395.055.144.90%-2.04%7.22%66,939,100351,236,000378%5.259.54%5.1110.59%4.988.55%4.795.71%0.79%
2021-03-184.424.904.414.9010.11%2.30%8.05%12,721,90060,938,00091%4.797.02%4.622.53%4.58-0.11%4.541.09%0.24%
2021-03-174.524.544.434.45-2.41%-0.58%-0.80%8,584,00038,418,00057%4.48-1.41%4.50-0.82%4.590.15%4.490.43%0.12%
2021-03-164.494.654.454.561.11%0.44%2.08%12,990,10058,974,00088%4.541.29%4.54-1.69%4.580.79%4.470.74%0.06%
2021-03-154.524.554.424.51-2.17%0.62%1.71%12,017,80053,865,00080%4.48-2.29%4.620.11%4.550.11%4.430.57%-0.04%
2021-03-124.684.684.534.61-1.50%0.50%4.56%14,845,00068,094,00096%4.59-2.30%4.611.45%4.540.87%4.410.94%-0.11%
2021-03-114.884.884.524.68-0.21%-0.32%7.14%26,907,800126,329,000168%4.705.15%4.553.01%4.502.74%4.37-0.48%-0.25%
2021-03-104.274.694.204.6910.09%5.04%6.86%12,242,80054,668,00066%4.473.60%4.410.36%4.380.97%4.39-1.57%0.05%
2021-03-094.444.504.174.26-4.48%-1.16%-4.46%12,460,10053,699,00055%4.31-3.43%4.400.46%4.340.58%4.460.16%1.08%
2021-03-084.434.584.374.460.00%-0.07%0.18%13,917,10062,117,00064%4.461.27%4.381.65%4.310.89%4.450.32%1.27%
2021-03-054.204.604.174.464.69%1.20%0.50%19,955,10087,943,00094%4.413.57%4.312.26%4.280.92%4.440.18%1.33%
2021-03-044.184.354.144.261.43%0.12%-3.84%14,251,30060,636,00070%4.261.79%4.21-0.28%4.24-3.57%4.43-0.11%1.34%
2021-03-034.174.244.124.200.00%0.48%-5.30%9,693,20040,518,00049%4.18-0.29%4.22-0.42%4.39-2.72%4.44-0.14%1.36%