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   下月解禁   
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%
2020-02-2437.4700.075%2
2020-02-2434.6400.069%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
2020-01-2217.0917.4016.7216.93-1.74%-0.05%0.53%5,427,80091,937,00098%16.94-2.53%17.150.06%17.050.10%16.840.40%0.51%
2020-01-2117.4317.9016.9817.23-0.29%-0.85%2.72%8,748,800152,028,000169%17.381.94%17.141.49%17.031.09%16.771.05%0.49%
2020-01-2016.8617.2816.7517.283.10%1.37%4.11%7,727,200131,725,000161%17.051.95%16.890.66%16.850.77%16.600.91%0.39%
2020-01-1716.6916.9716.5616.760.48%0.23%1.89%3,188,40053,312,00068%16.720.11%16.780.13%16.720.00%16.450.30%0.26%
2020-01-1616.6916.9616.4116.680.24%-0.13%1.71%3,616,10060,397,00075%16.70-0.93%16.760.21%16.720.61%16.400.24%0.21%
2020-01-1516.8517.2216.6116.64-0.18%-1.29%1.71%5,864,50098,865,000120%16.861.33%16.720.31%16.620.92%16.360.47%0.15%
2020-01-1416.6616.7916.5116.670.06%0.20%2.37%3,277,90054,530,00070%16.640.19%16.670.85%16.470.61%16.280.28%0.03%
2020-01-1316.7816.7816.5216.66-0.72%0.33%2.59%4,415,00073,312,00096%16.61-0.69%16.530.83%16.370.75%16.240.38%-0.06%
2020-01-1016.2517.1216.2316.783.39%0.36%3.72%8,278,200138,409,000188%16.723.68%16.402.13%16.241.20%16.180.82%-0.16%
2020-01-0916.0216.2615.9316.231.44%0.64%1.14%4,683,80075,536,000118%16.130.73%16.050.34%16.05-0.12%16.050.23%-0.26%
2020-01-0816.1116.1515.9116.00-0.68%-0.06%-0.07%3,724,90059,636,00098%16.010.01%16.00-0.26%16.07-0.12%16.010.26%-0.31%
2020-01-0716.0016.1315.8916.110.50%0.64%0.88%4,321,70069,183,000113%16.010.16%16.04-0.41%16.090.03%15.970.00%-0.40%
2020-01-0616.0016.1815.8316.03-0.25%0.30%0.38%5,763,40092,113,000144%15.98-0.95%16.11-0.38%16.090.01%15.97-0.34%-0.48%
2020-01-0316.3016.3115.9516.07-1.53%-0.40%0.29%4,846,70078,200,000127%16.14-0.53%16.170.28%16.090.28%16.02-0.21%-0.49%
2020-01-0216.2916.4016.1016.320.37%0.61%1.64%4,839,50078,503,000131%16.220.55%16.120.87%16.040.80%16.06-0.41%-0.52%
2019-12-3116.0316.3315.8316.262.01%0.79%0.86%3,100,00050,013,00080%16.131.26%15.980.52%15.910.77%16.12-0.71%-0.55%
2019-12-3015.8216.1515.5915.940.95%0.05%-1.84%2,678,90042,679,00061%15.930.34%15.900.46%15.79-0.29%16.24-0.64%-0.51%
2019-12-2716.0316.0915.7715.79-1.50%-0.55%-3.38%3,130,60049,708,00064%15.88-0.09%15.830.67%15.84-0.81%16.34-0.57%-0.46%
2019-12-2615.8016.0315.7016.031.65%0.87%-2.47%2,511,20039,909,00048%15.891.11%15.72-0.59%15.97-0.64%16.44-0.21%-0.41%
2019-12-2515.7715.8315.5915.770.00%0.33%-4.26%2,982,40046,876,00055%15.720.61%15.82-1.34%16.07-1.10%16.47-0.31%-0.40%
2019-12-2415.8715.9915.5215.770.32%0.94%-4.55%4,155,40064,919,00073%15.62-2.34%16.03-1.53%16.25-1.50%16.52-0.61%-0.34%
2019-12-2316.4016.4315.7115.72-4.15%-1.73%-5.44%5,951,00095,200,00089%16.00-3.00%16.28-1.57%16.50-1.09%16.62-0.82%-0.27%
2019-12-2016.4616.6516.3316.40-0.36%-0.55%-2.16%4,088,30067,420,00056%16.49-0.02%16.54-0.80%16.68-0.40%16.76-0.36%-0.16%
2019-12-1916.5016.6616.3416.46-0.60%-0.21%-2.16%3,719,80061,359,00051%16.50-0.60%16.67-0.45%16.74-0.01%16.82-0.57%-0.05%
2019-12-1816.8016.8916.4316.56-2.19%-0.21%-2.13%6,193,100102,772,00084%16.60-1.40%16.75-0.52%16.75-0.02%16.92-0.68%0.08%
2019-12-1716.9916.9916.6716.93-0.06%0.59%-0.62%7,009,200117,969,00093%16.830.21%16.840.41%16.750.18%17.04-0.29%0.25%
2019-12-1616.9817.0316.5716.94-0.18%0.86%-0.84%7,259,600121,933,00093%16.80-0.55%16.770.48%16.72-0.59%17.08-0.15%0.36%
2019-12-1316.7217.1116.5116.971.25%0.49%-0.81%5,998,500101,303,00081%16.892.09%16.690.21%16.82-0.38%17.11-0.12%0.40%
2019-12-1216.5016.7616.3016.761.88%1.32%-2.16%4,187,80069,273,00053%16.54-0.12%16.65-1.12%16.88-0.97%17.13-0.12%0.45%
2019-12-1116.5916.8116.3216.450.00%-0.67%-4.08%4,687,60077,629,00056%16.56-0.91%16.84-0.80%17.05-1.01%17.150.29%0.53%