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:
九强生物( 300406.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
2020-02-2234.6500.070%
2020-02-2434.6400.069%2
2020-02-2437.4700.075%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
2019-12-0617.7018.0517.6717.85-0.17%-0.07%4.82%2,854,40050,984,00046%17.860.08%17.791.21%17.530.68%17.030.76%0.44%
2019-12-0517.8918.0817.7017.880.28%0.18%5.79%5,626,000100,413,00085%17.850.65%17.581.03%17.410.89%16.900.72%0.33%
2019-12-0417.4817.9717.3017.831.02%0.55%6.26%8,028,900142,368,000121%17.732.59%17.401.31%17.261.73%16.781.01%0.22%
2019-12-0316.9917.6816.6717.653.82%2.11%6.24%9,155,200158,246,000128%17.291.62%17.180.62%16.961.49%16.610.81%0.11%
2019-12-0217.1517.3016.8517.00-1.16%-0.05%3.16%3,996,40067,976,00058%17.01-0.76%17.071.32%16.720.68%16.480.23%-0.04%
2019-11-2917.1017.3816.8517.200.29%0.35%4.61%8,207,900140,680,000115%17.140.59%16.852.00%16.601.39%16.440.40%-0.09%
2019-11-2816.4917.3016.4917.153.06%0.65%4.73%9,439,800160,842,000140%17.043.90%16.522.56%16.381.17%16.380.65%-0.12%
2019-11-2715.6216.7415.6216.646.19%1.47%2.27%9,287,000152,297,000147%16.404.28%16.110.95%16.19-0.08%16.270.18%-0.19%
2019-11-2615.7715.9415.6115.67-2.18%-0.36%-3.52%4,817,60075,762,00083%15.73-0.55%15.95-1.50%16.20-0.26%16.24-0.17%-0.21%
2019-11-2515.9016.0315.4916.020.56%1.31%-1.54%3,094,40048,932,00054%15.81-2.15%16.20-0.82%16.24-0.37%16.27-0.20%-0.20%
2019-11-2216.3916.6415.8815.93-3.45%-1.42%-2.29%7,458,800120,532,000133%16.16-1.60%16.330.08%16.30-0.46%16.30-0.36%-0.15%
2019-11-2116.5816.8016.1816.50-1.49%0.47%0.84%6,543,600107,457,000126%16.420.21%16.320.05%16.380.13%16.36-0.33%-0.04%
2019-11-2016.130.000.0016.753.84%2.21%2.03%11,949,000195,825,000233%16.392.03%16.31-0.25%16.360.27%16.42-0.12%0.15%
2019-11-1916.1416.3015.8716.13-1.16%0.42%-1.86%5,908,80094,905,000134%16.06-1.97%16.35-0.59%16.31-0.07%16.44-0.65%0.19%
2019-11-1816.9616.9616.1116.32-2.91%-0.40%-1.35%7,137,500116,948,000166%16.39-1.89%16.450.21%16.320.07%16.54-0.27%0.31%
2019-11-1516.3116.9516.2716.813.38%0.66%1.34%4,200,40070,145,000109%16.702.83%16.412.06%16.31-0.12%16.590.10%0.38%
2019-11-1415.8216.4515.8216.261.82%0.12%-1.88%2,926,20047,524,00074%16.241.09%16.08-0.43%16.33-1.15%16.57-0.05%0.39%
2019-11-1316.0516.2415.9215.97-0.19%-0.60%-3.67%1,995,30032,057,00049%16.070.65%16.15-1.51%16.52-0.29%16.58-0.01%0.40%
2019-11-1216.1916.3715.6116.00-1.05%0.24%-3.50%3,570,60056,995,00081%15.96-2.65%16.40-2.01%16.57-1.00%16.58-0.12%0.38%
2019-11-1116.5216.7716.0516.17-3.29%-1.38%-2.59%3,520,60057,725,00083%16.40-2.36%16.74-0.21%16.74-0.29%16.600.28%0.35%
2019-11-0817.0917.1816.5816.72-1.59%-0.43%1.00%4,028,90067,652,00096%16.79-0.66%16.77-0.17%16.790.26%16.550.82%0.26%
2019-11-0716.4617.1716.3416.993.98%0.51%3.47%5,828,50098,522,000141%16.902.18%16.800.42%16.740.65%16.421.54%0.10%
2019-11-0616.9916.9916.2916.34-3.14%-1.23%1.05%3,787,90062,665,00086%16.54-1.92%16.730.01%16.630.26%16.170.27%-0.18%
2019-11-0516.6017.1216.5116.871.87%0.02%4.60%5,517,50093,066,000133%16.870.93%16.731.08%16.590.93%16.130.59%-0.20%
2019-11-0416.6716.9616.5116.56-0.54%-0.90%3.28%3,323,20055,533,00084%16.710.94%16.550.67%16.440.92%16.030.38%-0.25%
2019-11-0116.2916.7016.2616.651.52%0.57%4.24%4,150,20068,706,000104%16.560.95%16.440.74%16.291.47%15.970.17%-0.30%
2019-10-3116.3816.6016.2016.400.74%0.00%2.85%3,735,20061,257,00095%16.400.19%16.320.98%16.051.72%15.950.13%-0.32%
2019-10-3016.0216.7415.9116.281.37%-0.54%2.23%4,748,90077,737,000125%16.371.39%16.162.25%15.780.69%15.93-0.28%-0.35%
2019-10-2916.0716.2916.0216.06-0.37%-0.53%0.57%3,155,90050,953,00080%16.151.45%15.811.70%15.67-0.03%15.97-0.41%-0.37%
2019-10-2815.4016.1715.4016.120.00%1.29%0.54%3,883,50061,805,00091%15.923.00%15.540.21%15.68-0.04%16.03-0.63%-0.43%