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:
东宝生物( 300239.SZ 深证)
板块 :生物制品   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-296000.00011.450%增发
2020-03-306000.00011.451%2
2020-06-1293.6000.180%
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
2020-01-235.455.695.245.31-2.75%-2.69%-0.02%22,641,100123,552,000165%5.461.81%5.401.16%5.351.08%5.310.76%0.43%
2020-01-225.405.755.125.462.06%1.87%3.59%20,621,700110,526,000161%5.36-0.06%5.330.89%5.300.90%5.270.61%0.39%
2020-01-215.355.485.235.351.13%-0.24%2.12%21,003,100112,648,000171%5.362.72%5.292.09%5.250.38%5.240.33%0.36%
2020-01-205.125.295.125.293.32%1.32%1.30%10,812,80056,454,00090%5.221.56%5.180.31%5.23-0.23%5.22-0.31%0.40%
2020-01-175.135.185.115.120.20%-0.41%-2.25%6,242,30032,091,00045%5.140.02%5.16-1.68%5.24-0.25%5.240.23%0.57%
2020-01-165.195.205.105.11-0.78%-0.58%-2.22%6,261,80032,187,00042%5.14-0.87%5.25-0.49%5.250.13%5.230.40%0.61%
2020-01-155.285.305.145.15-2.46%-0.68%-1.06%11,906,60061,738,00073%5.19-3.23%5.28-0.28%5.250.31%5.210.54%0.64%
2020-01-145.405.495.275.28-0.38%-1.46%1.99%13,504,70072,354,00076%5.361.63%5.291.21%5.230.27%5.180.66%0.75%
2020-01-135.215.345.185.300.38%0.53%3.05%10,828,40057,091,00062%5.270.44%5.230.87%5.22-0.36%5.140.53%0.69%
2020-01-105.195.325.145.282.92%0.59%3.21%16,736,40087,844,00096%5.251.73%5.18-0.15%5.240.54%5.120.51%0.69%
2020-01-095.135.235.115.131.79%-0.58%0.79%12,283,80063,389,00074%5.160.57%5.19-1.11%5.210.62%5.090.38%0.67%
2020-01-085.255.265.045.04-4.36%-1.77%-0.61%15,934,80081,767,00099%5.13-2.82%5.250.21%5.180.62%5.070.34%0.66%
2020-01-075.255.415.215.27-0.75%-0.19%4.27%14,902,40078,687,000102%5.28-0.43%5.241.45%5.140.98%5.050.74%0.66%
2020-01-065.185.565.135.312.31%0.13%5.84%26,449,000140,251,000191%5.303.88%5.162.10%5.091.84%5.021.42%0.63%
2020-01-035.055.205.035.192.37%1.67%4.91%17,411,70088,884,000139%5.111.37%5.061.10%5.000.83%4.950.61%0.55%
2020-01-025.045.114.955.070.60%0.68%3.11%21,079,200106,149,000178%5.04-0.20%5.000.97%4.960.83%4.920.66%0.57%
2019-12-314.755.214.755.046.33%-0.12%3.17%33,450,900168,801,000322%5.056.82%4.953.53%4.922.67%4.891.67%0.55%
2019-12-304.794.794.654.74-1.66%0.34%-1.35%7,831,80036,999,00091%4.72-2.32%4.79-0.60%4.79-0.37%4.810.10%0.48%
2019-12-274.804.914.774.820.63%-0.33%0.42%11,012,80053,254,000131%4.841.34%4.810.40%4.81-0.13%4.800.44%0.50%
2019-12-264.804.814.744.79-0.21%0.38%0.23%6,276,30029,951,00079%4.77-0.91%4.80-0.27%4.82-0.33%4.780.32%0.48%
2019-12-254.844.884.774.80-1.03%-0.33%0.76%7,680,40036,988,00098%4.820.52%4.81-0.41%4.830.10%4.760.36%0.43%
2019-12-244.794.854.654.852.54%1.23%2.17%6,311,70030,241,00081%4.79-0.46%4.83-0.37%4.830.23%4.750.28%0.40%
2019-12-234.754.914.724.73-1.05%-1.72%-0.08%8,354,20040,207,000105%4.81-1.15%4.850.12%4.820.50%4.730.45%0.39%
2019-12-204.904.974.774.78-2.25%-1.83%1.42%9,062,50044,123,000118%4.870.33%4.840.83%4.790.97%4.710.66%0.34%
2019-12-194.794.904.774.892.09%0.76%4.44%9,570,20046,443,000129%4.851.34%4.801.22%4.751.17%4.680.73%0.19%
2019-12-184.794.834.754.790.00%0.02%3.06%7,694,10036,845,000109%4.790.59%4.741.11%4.690.71%4.650.52%0.03%
2019-12-174.724.824.704.791.91%0.61%3.59%10,720,30051,043,000161%4.762.08%4.691.65%4.660.65%4.620.92%-0.12%
2019-12-164.624.714.614.701.73%0.77%2.58%7,367,60034,361,000117%4.661.48%4.610.37%4.630.33%4.580.35%-0.32%
2019-12-134.594.624.584.621.09%0.52%1.18%6,134,90028,199,000100%4.600.55%4.60-0.61%4.610.15%4.570.20%-0.40%
2019-12-124.624.624.544.570.00%-0.02%0.29%6,179,10028,243,00098%4.57-1.13%4.63-0.09%4.610.11%4.56-0.18%-0.47%