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:
生物股份( 600201.SH 上证)
板块 :生物制品   本月解禁   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-0381.9000.071%1
2019-06-131588.8601.380%
2019-07-11873.0001.359%1
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
2019-06-1715.3615.4315.0815.12-1.11%0.00%0.00%7,338,800111,418,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1415.5315.5615.2015.29-1.29%-0.25%0.35%9,266,900142,047,00069%15.33-0.46%15.490.21%15.370.25%15.240.30%0.27%
2019-06-1315.3615.6115.1815.490.32%0.59%1.96%8,749,900134,738,00065%15.40-1.28%15.450.53%15.33-0.03%15.190.30%0.21%
2019-06-1215.3715.9415.3615.440.46%-1.02%1.93%20,171,000314,642,000153%15.602.17%15.371.31%15.330.88%15.150.57%0.15%
2019-06-1114.9715.4214.9115.373.22%0.67%2.05%13,010,100198,634,000105%15.271.74%15.17-0.47%15.200.38%15.060.35%0.08%
2019-06-1014.9015.1614.8014.890.13%-0.78%-0.79%8,801,900132,086,00067%15.01-1.18%15.250.20%15.140.07%15.010.13%-0.01%
2019-06-0615.3015.5914.8014.87-3.88%-2.08%-0.79%16,604,700252,164,000113%15.19-1.18%15.210.42%15.130.51%14.990.26%-0.12%
2019-06-0515.0615.6514.9215.473.48%0.67%3.49%25,210,300387,415,000186%15.372.54%15.151.55%15.061.44%14.950.65%-0.21%
2019-06-0414.8115.1614.7514.951.70%-0.24%0.66%14,916,200223,533,000123%14.990.94%14.920.75%14.840.08%14.850.19%-0.44%
2019-06-0314.9315.0414.6814.70-0.47%-0.99%-0.84%9,927,600147,394,00084%14.85-0.26%14.810.35%14.830.01%14.820.14%-0.52%
2019-05-3114.9015.0414.7714.77-0.74%-0.77%-0.22%7,787,000115,908,00064%14.891.19%14.76-0.34%14.83-0.12%14.80-0.20%-0.59%
2019-05-3014.6214.9414.4714.881.71%1.16%0.32%10,071,300148,150,00075%14.710.11%14.81-0.26%14.85-0.03%14.83-0.30%-0.65%
2019-05-2914.8614.8714.6214.63-1.55%-0.44%-1.66%8,389,700123,276,00063%14.69-1.98%14.85-0.32%14.85-0.07%14.88-0.31%-0.62%
2019-05-2814.9115.1514.8114.86-1.00%-0.87%-0.42%10,624,000159,250,00080%14.991.07%14.890.32%14.860.25%14.92-0.13%-0.61%
2019-05-2714.8315.0514.5815.01-0.27%1.20%0.45%18,761,800278,274,000140%14.83-0.44%14.850.05%14.820.26%14.94-0.51%-0.63%
2019-05-2414.6115.5014.1615.053.22%1.03%0.20%26,552,500395,542,000202%14.901.44%14.840.70%14.78-0.21%15.02-0.94%-0.60%
2019-05-2314.7514.8514.5614.58-0.95%-0.72%-3.84%6,941,400101,934,00054%14.69-0.63%14.740.16%14.81-0.64%15.16-0.73%-0.49%
2019-05-2214.8014.9214.6614.72-0.81%-0.39%-3.63%7,942,400117,372,00056%14.780.29%14.71-0.88%14.91-0.57%15.28-1.55%-0.44%
2019-05-2114.5714.8514.5414.841.64%0.71%-4.36%10,314,500151,981,00060%14.740.55%14.84-0.92%15.00-0.58%15.52-0.67%-0.25%
2019-05-2015.0215.1114.5014.60-3.44%-0.38%-6.54%13,995,700205,103,00076%14.66-2.54%14.98-1.41%15.08-1.18%15.62-0.58%-0.21%
2019-05-1715.4815.4914.7515.12-1.63%0.55%-3.77%18,966,000285,186,00093%15.04-2.30%15.19-0.83%15.26-1.40%15.71-0.73%-0.21%
2019-05-1615.3315.5015.3115.370.00%-0.14%-2.89%8,331,200128,229,00040%15.390.45%15.32-0.18%15.48-0.50%15.83-0.02%-0.15%
2019-05-1515.2515.4415.2215.371.12%0.31%-2.91%10,267,900157,327,00043%15.320.41%15.35-1.16%15.56-1.80%15.83-0.25%-0.22%
2019-05-1415.1115.5115.0815.20-0.65%-0.39%-4.23%10,021,900152,931,00039%15.26-1.02%15.53-0.77%15.84-0.51%15.87-0.33%-0.25%
2019-05-1315.6315.6315.2415.30-3.29%-0.76%-3.92%16,783,900258,762,00060%15.42-2.21%15.65-2.30%15.92-0.09%15.92-0.13%-0.29%
2019-05-1015.7515.9915.3815.821.74%0.34%-0.78%19,217,400302,973,00071%15.770.25%16.02-0.34%15.94-0.38%15.950.08%-0.37%
2019-05-0916.0116.0815.5415.55-3.95%-1.13%-2.40%21,136,700332,415,00076%15.73-3.85%16.070.31%16.000.16%15.93-0.16%-0.50%
2019-05-0815.9516.6515.8216.190.31%-1.01%1.45%32,494,600531,470,000124%16.362.32%16.020.63%15.970.50%15.960.29%-0.59%
2019-05-0715.8516.2015.7216.143.20%0.97%1.43%21,453,100342,928,00084%15.991.59%15.920.51%15.89-0.22%15.91-0.22%-0.72%
2019-05-0615.5116.3015.2815.640.00%-0.60%-1.93%34,771,600547,131,000134%15.74-2.50%15.84-0.57%15.93-0.16%15.95-0.59%-0.78%