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:
贝瑞基因( 000710.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-1111437.98032.255%2
2019-08-1211437.98032.255%2
2020-08-1117802.80050.204%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
2019-07-1734.9535.1834.4635.03-0.03%0.31%-1.45%1,406,70049,124,000112%34.92-0.63%34.88-0.16%35.04-0.13%35.54-0.70%-0.16%
2019-07-1634.9435.4834.7435.040.89%-0.29%-2.10%1,222,90042,976,00097%35.141.50%34.94-0.35%35.09-0.09%35.79-0.99%-0.04%
2019-07-1535.2535.2934.0034.73-1.11%0.31%-3.93%1,509,60052,269,000109%34.62-1.55%35.06-0.62%35.12-0.80%36.15-1.04%0.16%
2019-07-1235.0135.5734.8535.12-0.26%-0.14%-3.86%908,50031,952,00058%35.17-0.78%35.27-0.15%35.40-0.80%36.530.04%0.46%
2019-07-1135.0335.9434.9935.211.15%-0.67%-3.58%1,400,60049,647,00088%35.450.86%35.33-0.34%35.69-1.14%36.52-0.04%0.48%
2019-07-1035.5235.9134.6234.81-1.78%-0.95%-4.71%1,152,50040,503,00072%35.14-0.64%35.44-1.47%36.10-1.11%36.530.06%0.53%
2019-07-0935.4035.7735.1035.44-0.08%0.20%-2.93%880,30031,135,00053%35.37-0.97%35.97-1.60%36.50-1.28%36.510.16%0.57%
2019-07-0836.7636.8235.0935.47-3.69%-0.69%-2.70%1,511,80053,996,00092%35.72-3.26%36.56-1.43%36.98-0.73%36.450.00%0.58%
2019-07-0537.3037.5536.6136.83-0.91%-0.24%1.03%967,20035,709,00063%36.92-0.88%37.08-0.79%37.250.57%36.450.32%0.63%
2019-07-0436.9538.8036.8337.170.24%-0.21%2.30%1,320,60049,189,00086%37.250.55%37.380.24%37.030.64%36.340.57%0.67%
2019-07-0337.7137.7136.8137.08-1.62%0.09%2.63%1,464,10054,238,00095%37.05-1.74%37.290.81%36.800.77%36.130.53%0.64%
2019-07-0237.4538.1137.4137.69-1.21%-0.02%4.87%2,056,90077,544,000142%37.701.48%36.991.55%36.521.40%35.941.04%0.59%
2019-07-0136.2038.8036.0138.156.98%2.70%7.25%3,408,900126,634,000257%37.155.05%36.432.70%36.012.11%35.571.90%0.46%
2019-06-2835.1035.8134.9035.660.73%0.84%2.15%1,232,40043,581,000108%35.36-0.50%35.470.59%35.27-0.02%34.910.30%0.20%
2019-06-2735.9936.0035.2435.40-0.84%-0.40%1.71%1,306,90046,450,000121%35.540.16%35.260.34%35.280.46%34.800.39%0.15%
2019-06-2634.5035.9634.1935.703.48%0.60%2.98%1,830,90064,973,000178%35.493.11%35.140.27%35.120.69%34.670.54%0.06%
2019-06-2535.1835.2234.0034.50-2.16%0.24%0.05%927,10031,907,00098%34.42-2.18%35.04-0.19%34.880.17%34.480.20%-0.05%
2019-06-2435.6035.6334.9535.26-0.79%0.22%2.46%876,30030,830,00094%35.18-0.61%35.110.53%34.820.96%34.420.47%-0.11%
2019-06-2135.0035.6035.0035.541.25%0.41%3.76%1,306,50046,245,000146%35.401.81%34.921.36%34.490.90%34.250.80%-0.17%
2019-06-2034.3635.1733.8835.102.18%0.96%3.30%1,280,20044,508,000146%34.770.81%34.451.59%34.180.48%33.980.27%-0.27%
2019-06-1934.4234.8534.3034.351.51%-0.40%1.36%952,80032,859,000117%34.491.91%33.920.47%34.020.17%33.890.03%-0.30%
2019-06-1833.9034.2033.4633.841.23%-0.01%-0.12%705,80023,886,00086%33.841.17%33.76-0.40%33.960.05%33.88-0.32%-0.33%
2019-06-1733.9234.2732.8533.43-1.44%-0.06%-1.64%1,052,90035,219,000127%33.45-1.95%33.89-1.00%33.940.01%33.99-0.64%-0.28%
2019-06-1434.7234.7233.8233.92-1.51%-0.57%-0.83%728,80024,864,00092%34.12-0.39%34.230.41%33.940.53%34.21-0.26%-0.22%
2019-06-1334.0534.6033.8634.440.70%0.55%0.43%838,50028,719,000107%34.25-0.24%34.090.94%33.760.02%34.29-0.53%-0.21%
2019-06-1234.3434.8233.9834.20-0.41%-0.38%-0.80%698,40023,977,00088%34.331.56%33.780.94%33.75-0.14%34.48-0.49%-0.17%
2019-06-1133.2834.4532.8034.343.65%1.59%-0.88%1,050,70035,518,000123%33.802.11%33.46-0.27%33.80-0.70%34.65-0.40%-0.13%
2019-06-1033.0033.3832.8533.130.82%0.07%-4.76%625,90020,721,00066%33.11-0.64%33.55-1.26%34.04-1.27%34.78-0.13%-0.16%
2019-06-0633.9934.2932.8632.86-4.06%-1.38%-5.65%1,018,30033,929,000107%33.32-3.24%33.98-1.97%34.48-1.31%34.83-0.21%-0.18%
2019-06-0534.5034.8634.0334.250.00%-0.54%-1.87%573,90019,762,00062%34.44-0.06%34.66-0.96%34.93-0.78%34.90-0.05%-0.19%