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:
健帆生物( 300529.SZ 深证)
板块 :次新股   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
2019-08-0230626.30073.514%2
2019-12-0430.0000.072%2
2019-12-0428.3500.068%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
2019-07-1762.9563.4862.3162.80-0.44%-0.08%0.22%1,129,20070,974,00086%62.850.26%62.83-0.18%63.090.13%62.66-0.21%0.07%
2019-07-1662.5163.4062.0763.080.30%0.62%0.46%1,288,30080,767,00094%62.69-0.43%62.94-0.56%63.010.20%62.79-0.32%0.15%
2019-07-1563.8063.8062.0962.89-0.68%-0.12%-0.16%1,138,30071,672,00075%62.96-0.60%63.300.30%62.880.43%62.990.04%0.29%
2019-07-1263.8064.0762.5563.32-0.50%-0.04%0.56%749,80047,495,00044%63.34-0.24%63.110.51%62.620.07%62.970.05%0.39%
2019-07-1162.0064.2661.5163.642.68%0.23%1.12%1,785,500113,373,000101%63.501.29%62.791.07%62.570.46%62.940.18%0.47%
2019-07-1064.5364.8061.5161.980.39%-1.13%-1.34%2,057,600128,986,000112%62.691.79%62.120.27%62.29-0.44%62.820.22%0.56%
2019-07-0961.9962.2761.0561.74-0.21%0.25%-1.50%871,70053,684,00050%61.59-0.06%61.95-0.46%62.56-0.82%62.680.09%0.57%
2019-07-0863.0163.3961.0261.87-2.10%0.40%-1.21%1,382,90085,217,00081%61.62-2.12%62.24-1.29%63.08-0.21%62.630.09%0.62%
2019-07-0563.1763.4862.1863.200.49%0.39%1.01%774,00048,729,00047%62.960.91%63.05-0.57%63.210.07%62.570.25%0.68%
2019-07-0463.9064.6961.0562.89-1.41%0.80%0.76%1,909,900119,154,000110%62.39-2.26%63.41-0.06%63.160.01%62.420.31%0.79%
2019-07-0364.8064.8863.0463.79-1.56%-0.06%2.52%1,715,800109,519,000107%63.83-0.09%63.450.38%63.150.63%62.220.63%0.82%
2019-07-0262.7065.2062.1064.804.06%1.43%4.80%2,615,500167,100,000166%63.891.66%63.210.80%62.760.94%61.831.04%0.82%
2019-07-0163.5164.0261.6962.27-0.13%-0.92%1.76%3,016,000189,550,000208%62.850.09%62.710.99%62.171.00%61.201.07%0.72%
2019-06-2862.1963.8761.6062.350.56%-0.71%2.98%1,687,200105,946,000135%62.790.57%62.091.22%61.560.72%60.550.78%0.59%
2019-06-2760.5063.4560.3962.003.16%-0.70%3.20%2,172,700135,662,000178%62.444.00%61.342.37%61.121.48%60.081.10%0.49%
2019-06-2659.0160.6758.9060.101.55%0.10%1.14%950,00057,037,00080%60.041.20%59.92-1.01%60.220.11%59.420.38%0.37%
2019-06-2560.1060.5058.8059.18-1.53%-0.25%-0.03%572,80033,982,00048%59.33-1.41%60.530.21%60.160.39%59.200.56%0.31%
2019-06-2461.4861.4859.5160.10-1.91%-0.12%2.10%920,30055,376,00073%60.17-1.59%60.410.23%59.930.58%58.870.70%0.22%
2019-06-2160.9861.5660.4861.272.89%0.20%4.82%1,669,500102,082,000134%61.152.76%60.271.56%59.580.89%58.461.29%0.10%
2019-06-2059.1160.3158.8059.550.29%0.08%3.19%1,120,10066,650,00090%59.50-0.60%59.340.71%59.050.43%57.710.63%-0.10%
2019-06-1960.2561.5059.0059.38-0.45%-0.81%3.54%1,514,60090,671,000120%59.872.24%58.920.57%58.800.89%57.350.66%-0.23%
2019-06-1858.0059.6957.1959.653.40%1.87%4.70%1,243,00072,784,00095%58.560.93%58.590.21%58.280.83%56.980.00%-0.39%
2019-06-1757.9359.7557.0757.69-1.59%-0.57%1.25%1,068,60061,998,00079%58.02-1.75%58.470.35%57.800.89%56.98-0.25%-0.40%
2019-06-1458.9960.0057.7058.62-0.63%-0.73%2.63%1,432,20084,574,000109%59.051.42%58.261.72%57.291.66%57.12-0.23%-0.41%
2019-06-1356.5759.5056.5758.993.31%1.31%3.04%1,461,60085,104,000106%58.232.11%57.281.95%56.360.92%57.25-0.03%-0.42%
2019-06-1257.4557.8956.1257.10-0.71%0.14%-0.29%864,10049,273,00062%57.020.84%56.191.18%55.84-0.09%57.27-0.23%-0.47%
2019-06-1154.5157.8854.3657.515.18%1.70%0.19%1,587,80089,783,000108%56.552.87%55.530.41%55.89-0.64%57.40-0.32%-0.49%
2019-06-1055.1555.8454.3754.68-0.85%-0.52%-5.04%1,063,90058,479,00071%54.970.35%55.30-1.02%56.25-1.25%57.58-0.48%-0.53%
2019-06-0655.8656.5953.8055.15-0.99%0.68%-4.69%1,353,70074,151,00090%54.78-2.16%55.88-1.88%56.96-1.77%57.86-0.73%-0.51%
2019-06-0557.2057.6255.2055.700.00%-0.51%-4.44%1,577,90088,339,000108%55.99-1.17%56.94-1.86%57.99-0.90%58.29-0.72%-0.44%