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:
安科生物( 300009.SZ 深证)
板块 :生物制品   本月解禁   下月解禁   2月后解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-0543.5000.040%
2019-06-0544.8600.040%
2019-07-18951.3200.954%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
2019-06-1816.1016.3915.9716.281.88%0.00%0.00%8,607,400139,946,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1716.1816.3415.9215.98-0.13%-0.85%-0.80%7,172,000115,594,00068%16.12-1.27%16.44-0.33%16.360.29%16.110.14%0.56%
2019-06-1416.6016.7516.0016.00-4.08%-1.99%-0.53%13,108,500213,994,000132%16.33-2.50%16.500.46%16.310.44%16.090.41%0.53%
2019-06-1316.3917.0416.3916.681.40%-0.38%4.11%13,122,900219,712,000151%16.742.05%16.421.70%16.241.36%16.020.93%0.47%
2019-06-1216.3016.6416.1216.450.18%0.26%3.64%9,937,400163,045,000127%16.411.94%16.151.11%16.020.64%15.870.72%0.39%
2019-06-1115.9416.4515.6716.423.08%2.02%4.19%12,236,800196,951,000163%16.100.56%15.970.83%15.920.59%15.760.70%0.35%
2019-06-1015.6117.0015.6115.932.77%-0.47%1.79%13,196,600211,228,000188%16.012.63%15.840.45%15.830.64%15.650.69%0.33%
2019-06-0615.5315.7815.4715.50-0.51%-0.62%-0.28%5,194,00081,005,00082%15.60-0.79%15.77-0.13%15.730.17%15.540.25%0.30%
2019-06-0516.0316.0715.5515.58-1.89%-0.89%0.48%7,392,000116,202,000118%15.72-1.20%15.790.23%15.700.31%15.510.23%0.30%
2019-06-0415.8016.1215.6515.88-0.06%-0.19%2.66%9,003,300143,254,000156%15.911.01%15.750.99%15.650.97%15.470.51%0.31%
2019-06-0315.3515.9415.3515.894.13%0.88%3.25%14,826,600233,551,000273%15.753.45%15.602.63%15.501.65%15.391.04%0.32%
2019-05-3115.2515.3115.1315.260.07%0.22%0.19%2,643,20040,249,00056%15.230.42%15.20-0.30%15.250.00%15.23-0.20%0.27%
2019-05-3015.2515.2515.0815.250.53%0.57%-0.07%2,914,50044,194,00057%15.16-0.34%15.25-0.13%15.250.09%15.26-0.23%0.31%
2019-05-2915.1815.3315.1215.17-0.78%-0.29%-0.82%3,001,90045,670,00051%15.21-0.60%15.27-0.01%15.24-0.09%15.300.19%0.39%
2019-05-2815.3015.5215.1315.29-0.52%-0.10%0.15%5,872,60089,885,00098%15.310.31%15.270.35%15.25-0.11%15.270.34%0.36%
2019-05-2715.2215.4515.0715.372.13%0.73%1.01%7,544,200115,116,000126%15.260.13%15.220.00%15.270.33%15.220.43%0.29%
2019-05-2415.2015.5015.0515.050.33%-1.24%-0.67%5,046,70076,909,00088%15.240.72%15.22-0.41%15.22-0.37%15.150.40%0.20%
2019-05-2315.2915.3914.9515.00-1.64%-0.86%-0.60%5,184,10078,434,00089%15.13-1.29%15.280.28%15.27-0.50%15.090.27%0.11%
2019-05-2215.3515.4815.1715.25-0.65%-0.50%1.33%2,960,70045,379,00053%15.33-0.42%15.24-0.44%15.350.43%15.050.35%-0.01%
2019-05-2115.1015.5515.0015.352.33%-0.27%2.35%5,458,70084,019,00093%15.392.19%15.30-0.24%15.280.69%15.000.58%-0.12%
2019-05-2015.2515.4914.8815.00-2.15%-0.41%0.60%6,400,40096,401,000107%15.06-2.72%15.340.12%15.180.51%14.910.55%-0.26%
2019-05-1715.6015.7515.2815.33-1.73%-0.99%3.38%5,984,30092,652,00098%15.480.35%15.321.27%15.101.05%14.830.23%-0.43%
2019-05-1614.9015.7914.8815.604.35%1.11%5.44%10,524,600162,387,000175%15.433.70%15.132.63%14.951.78%14.800.53%-0.51%
2019-05-1514.8614.9914.7414.951.77%0.48%1.58%4,770,00070,973,00081%14.880.53%14.740.53%14.680.26%14.72-0.03%-0.64%
2019-05-1414.4014.9514.3514.690.62%-0.74%-0.22%6,008,40088,925,00098%14.801.75%14.660.62%14.650.52%14.72-0.44%-0.72%
2019-05-1314.5714.7314.2014.60-0.75%0.37%-1.26%5,126,20074,564,00075%14.55-0.57%14.57-0.32%14.570.20%14.79-0.49%-0.80%
2019-05-1014.5614.7514.3314.711.87%0.55%-1.00%5,949,70087,040,00085%14.630.75%14.620.43%14.54-0.63%14.86-0.48%-0.88%
2019-05-0914.5014.6614.3414.44-0.89%-0.55%-3.29%3,678,90053,419,00050%14.520.00%14.560.26%14.63-0.73%14.93-0.94%-0.92%
除权分界线,2019年05月09日,10股派1.500元(以下数据已经复权)
2019-05-0814.1214.6514.1014.571.67%0.34%-3.33%6,236,70091,490,00071%14.521.48%14.52-0.84%14.74-0.27%15.07-0.69%-0.95%
2019-05-0714.1514.5014.1514.330.00%0.15%-5.58%5,620,80081,263,00062%14.31-0.01%14.64-1.28%14.78-0.99%15.18-0.88%-0.93%