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:
华兰生物( 002007.SZ 深证)
板块 :生物制品   下月解禁   
所属成分指数: 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
2020-02-1579.2800.060%
2020-02-1552.8500.060%
2020-02-1779.2800.057%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
2020-01-2035.6535.9734.6035.494.14%0.43%6.06%31,610,1001,117,040,000184%35.343.72%34.902.29%34.681.72%33.461.32%-0.15%
2020-01-1734.1134.3333.7534.08-0.09%0.03%3.20%9,007,100306,877,00047%34.07-0.07%34.12-0.16%34.090.66%33.02-0.15%-0.37%
2020-01-1634.2434.4833.9134.11-0.47%0.05%3.14%8,012,100273,164,00041%34.09-0.28%34.170.23%33.870.99%33.07-0.37%-0.32%
2020-01-1534.0534.4033.8034.270.65%0.23%3.24%8,603,300294,148,00042%34.19-0.06%34.100.94%33.540.89%33.20-0.59%-0.24%
2020-01-1434.2834.5633.8534.05-0.73%-0.47%1.97%14,001,200478,994,00062%34.210.71%33.781.50%33.241.74%33.390.15%-0.10%
2020-01-1333.2434.3533.2434.303.19%0.97%2.87%19,633,400666,949,00087%33.972.43%33.281.70%32.670.34%33.340.01%-0.13%
2020-01-1033.0333.4532.6933.241.06%0.23%-0.30%16,033,700531,722,00071%33.161.30%32.721.53%32.56-0.32%33.34-0.27%-0.11%
2020-01-0932.4533.1832.2832.892.27%0.47%-1.61%21,872,200716,036,00095%32.741.55%32.23-0.62%32.67-0.96%33.43-0.22%-0.05%
2020-01-0832.0532.5532.0032.16-0.43%-0.24%-4.01%15,445,500497,895,00071%32.240.98%32.43-0.90%32.98-1.51%33.50-0.30%-0.02%
2020-01-0731.9532.3031.6832.300.37%1.18%-3.88%37,093,7001,184,117,000175%31.92-2.95%32.72-2.77%33.49-1.43%33.60-1.05%0.03%
2020-01-0634.9435.0931.6832.18-7.98%-2.16%-5.24%46,628,4001,533,707,000263%32.89-6.12%33.66-3.76%33.97-1.81%33.96-0.95%0.17%
2020-01-0335.0535.4534.8234.97-0.71%-0.19%2.00%9,378,800328,598,00072%35.040.64%34.970.99%34.600.30%34.280.40%0.26%
2020-01-0235.0035.3834.3435.220.20%1.16%3.14%19,510,800679,276,000149%34.82-0.67%34.630.53%34.490.47%34.150.42%0.21%
2019-12-3133.6936.3533.6235.154.68%0.29%3.36%28,915,7001,013,506,000238%35.054.96%34.451.32%34.331.33%34.010.83%0.19%
2019-12-3033.5733.8033.1233.58-0.68%0.56%-0.44%12,928,300431,710,000118%33.39-2.26%34.00-0.33%33.88-0.14%33.73-0.17%0.16%
2019-12-2734.6834.6833.7033.81-2.28%-1.04%0.08%14,053,700480,157,000132%34.17-0.37%34.110.44%33.930.59%33.780.17%0.20%
2019-12-2633.5034.7633.4134.603.25%0.90%2.59%18,176,700623,319,000176%34.292.55%33.961.42%33.731.18%33.730.42%0.20%
2019-12-2533.7333.8233.3033.51-0.65%0.22%-0.23%6,268,300209,598,00067%33.44-0.42%33.480.33%33.34-0.24%33.590.06%0.15%
2019-12-2433.2533.7533.2533.731.57%0.45%0.49%7,563,400253,982,00078%33.580.46%33.370.38%33.42-0.36%33.570.22%0.12%
2019-12-2333.0033.7532.9833.210.03%-0.65%-0.85%8,227,800275,024,00082%33.430.99%33.24-0.40%33.54-0.27%33.490.30%0.05%
2019-12-2033.0533.3632.8633.200.06%0.30%-0.58%7,478,300247,530,00070%33.10-0.31%33.38-0.86%33.63-0.28%33.40-0.06%-0.04%
2019-12-1933.6933.7333.0033.18-1.25%-0.07%-0.70%10,129,900336,344,00096%33.20-1.52%33.67-0.59%33.72-0.15%33.41-0.04%-0.13%
2019-12-1834.0734.0733.5033.60-1.21%-0.34%0.52%11,216,400378,168,000108%33.72-0.85%33.87-0.02%33.770.24%33.430.19%-0.20%
2019-12-1734.1534.1833.8334.010.06%0.01%1.94%12,203,700414,983,000120%34.010.41%33.870.52%33.690.73%33.360.50%-0.31%
2019-12-1633.8034.1233.3933.990.27%0.36%2.39%11,759,000398,238,000115%33.870.38%33.700.64%33.450.88%33.200.25%-0.51%
2019-12-1333.5333.9833.2633.901.80%0.47%2.37%11,491,800387,736,000115%33.741.33%33.481.02%33.160.36%33.120.16%-0.60%
2019-12-1233.3033.5533.1733.30-0.30%0.01%0.72%6,221,400207,151,00058%33.30-0.02%33.150.62%33.04-0.09%33.06-0.12%-0.72%
2019-12-1133.1433.6232.6633.400.78%0.29%0.90%10,140,800337,715,00093%33.301.20%32.940.12%33.070.12%33.10-0.16%-0.77%
2019-12-1032.4433.1532.3633.142.00%0.70%-0.04%10,783,000354,852,00097%32.910.62%32.90-0.45%33.030.22%33.15-0.52%-0.81%
2019-12-0933.4033.5332.4232.490.00%-0.66%-2.51%13,903,400454,726,000116%32.71-1.93%33.05-0.60%32.96-0.33%33.33-0.56%-0.81%