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:
微芯生物( 688321.SH 上证)
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
2020-02-12242.1705.630%首发
2020-08-1220737.23050.579%1
2021-08-12200.0000.488%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
2020-01-2068.4072.3066.5070.113.42%0.28%11.27%6,805,300475,763,000192%69.914.52%66.883.75%65.353.31%63.012.76%1.25%
2020-01-1764.1268.8664.1267.796.54%1.35%10.56%7,149,100478,164,000228%66.897.26%64.474.20%63.263.50%61.322.78%0.94%
2020-01-1661.4164.0860.4063.633.73%2.04%6.66%4,566,000284,723,000165%62.360.36%61.871.51%61.121.40%59.661.22%0.64%
2020-01-1561.1163.7860.7061.340.64%-1.27%4.08%3,286,000204,164,000130%62.131.65%60.951.49%60.281.53%58.931.10%0.43%
2020-01-1459.6262.0059.6260.952.78%-0.28%4.55%4,191,000256,166,000174%61.124.25%60.061.59%59.371.71%58.301.46%0.30%
2020-01-1359.0059.3857.6059.301.02%1.14%3.21%1,990,500116,705,00087%58.63-1.18%59.120.68%58.370.40%57.460.48%0.12%
2020-01-1060.1160.9958.6858.70-1.89%-1.06%2.66%2,269,900134,675,000104%59.330.17%58.721.11%58.140.66%57.180.66%0.06%
2020-01-0957.4060.5057.4059.834.74%1.01%5.33%4,047,700239,751,000192%59.233.14%58.071.75%57.761.43%56.811.15%-0.02%
2020-01-0856.9958.0856.5757.120.09%-0.53%1.71%2,695,800154,808,000140%57.431.32%57.070.30%56.950.52%56.160.58%-0.15%
2020-01-0757.0057.2556.0357.070.74%0.69%2.20%2,121,400120,242,000118%56.68-0.57%56.900.13%56.660.72%55.840.33%-0.24%
2020-01-0656.7957.6456.0156.65-0.67%-0.62%1.78%1,811,600103,269,00096%57.00-0.08%56.830.50%56.250.65%55.66-0.32%-0.26%
2020-01-0356.7957.5056.4057.030.40%-0.04%2.14%1,929,700110,091,000102%57.051.03%56.541.35%55.890.70%55.84-0.29%-0.16%
2020-01-0256.5556.9855.8856.801.25%0.59%1.43%2,107,700119,015,000109%56.470.60%55.790.92%55.500.51%56.00-0.82%-0.06%
2019-12-3155.9556.9255.1556.100.84%-0.05%-0.64%1,981,800111,239,00095%56.132.37%55.280.74%55.220.67%56.46-0.27%0.15%
2019-12-3054.0056.3152.6655.632.77%1.46%-1.73%2,193,600120,276,00098%54.830.07%54.87-0.27%54.85-0.28%56.61-0.28%0.31%
2019-12-2754.6255.5054.1054.13-1.28%-1.20%-4.66%1,452,60079,588,00067%54.79-0.39%55.020.26%55.01-1.39%56.77-0.12%0.28%
2019-12-2655.2555.7954.4854.83-0.31%-0.32%-3.54%1,526,80083,982,00070%55.01-0.40%54.88-0.33%55.78-1.18%56.84-0.14%0.18%
2019-12-2555.0555.8354.3555.000.82%-0.41%-3.38%1,768,10097,643,00080%55.231.77%55.06-1.90%56.45-1.66%56.92-0.20%0.14%
2019-12-2453.6755.1753.6754.551.68%0.53%-4.36%1,286,30069,798,00055%54.26-1.87%56.13-1.77%57.40-0.53%57.04-0.32%0.15%
2019-12-2357.8258.1753.5853.65-7.79%-2.98%-6.24%3,081,800170,421,000115%55.30-5.75%57.14-2.87%57.70-0.78%57.220.21%0.20%
2019-12-2058.1059.5058.0558.180.03%-0.84%1.89%1,940,500113,857,00078%58.670.50%58.820.77%58.160.72%57.100.67%0.11%
2019-12-1958.9759.6057.8858.16-1.49%-0.39%2.53%2,148,100125,416,00088%58.39-1.37%58.370.71%57.740.65%56.720.72%-0.03%
2019-12-1858.7959.9258.2059.041.27%-0.26%4.83%3,299,000195,283,000140%59.203.13%57.962.24%57.371.31%56.321.27%-0.34%
2019-12-1756.2758.5956.2758.303.31%1.57%4.84%2,802,800160,877,000123%57.402.11%56.691.01%56.63-0.13%55.611.33%-0.66%
2019-12-1656.6356.6355.8056.430.41%0.38%2.83%1,430,90080,437,00061%56.210.59%56.12-0.45%56.700.88%54.88-0.67%-0.95%
2019-12-1355.7256.5055.0356.201.22%0.56%1.72%1,643,40091,845,00059%55.89-0.66%56.38-0.95%56.210.58%55.25-1.09%-1.00%
2019-12-1256.5056.8555.4655.52-0.79%-1.31%-0.60%1,815,900102,156,00061%56.26-0.87%56.921.19%55.880.74%55.86-0.51%-0.97%
2019-12-1157.0058.7955.8155.96-3.50%-1.39%-0.32%2,721,500154,447,00090%56.75-0.89%56.251.25%55.471.24%56.14-0.11%-0.93%
2019-12-1054.9059.3654.3657.996.03%1.28%3.17%4,867,500278,709,000166%57.266.24%55.553.90%54.803.59%56.210.17%-0.91%
2019-12-0952.9054.8052.8354.690.00%1.47%-2.54%2,676,800144,275,00097%53.901.38%53.470.81%52.90-2.62%56.11-0.66%-0.87%