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:
华兰生物( 002007.SZ 深证)
板块 :生物制品   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-1579.2800.060%
2020-02-1552.8500.060%
2020-02-1779.2800.057%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
2019-12-0933.4033.5332.4232.49-2.72%-0.66%-2.51%13,903,400454,726,000116%32.71-1.93%33.05-0.60%32.96-0.33%33.33-0.56%-0.81%
2019-12-0633.4433.5233.2233.400.09%0.15%-0.34%5,959,400198,742,00047%33.350.02%33.250.77%33.07-0.03%33.51-1.03%-0.83%
2019-12-0533.2633.5833.0733.371.03%0.08%-1.46%10,411,900347,167,00072%33.340.72%33.000.21%33.08-0.15%33.86-0.72%-0.77%
2019-12-0432.8533.3932.6833.030.00%-0.23%-3.16%10,394,900344,129,00071%33.111.50%32.93-0.22%33.13-0.40%34.11-0.92%-0.69%
2019-12-0332.9533.0632.1833.030.09%1.26%-4.05%12,524,600408,524,00084%32.62-1.57%33.00-0.96%33.26-1.12%34.42-1.49%-0.57%
2019-12-0233.3933.6032.9233.00-1.37%-0.42%-5.56%9,755,600323,290,00063%33.14-0.18%33.32-0.59%33.64-0.51%34.94-0.65%-0.39%
2019-11-2933.8033.8032.7733.46-1.18%0.79%-4.86%17,398,700577,608,000111%33.20-1.91%33.52-1.36%33.81-1.88%35.17-1.01%-0.33%
2019-11-2833.9034.0733.6533.860.24%0.05%-4.70%7,349,700248,745,00050%33.840.19%33.98-0.11%34.45-0.96%35.53-0.67%-0.22%
2019-11-2734.1034.1033.5133.78-2.34%0.00%-5.57%11,580,600391,206,00075%33.78-1.12%34.01-1.84%34.79-1.36%35.77-0.56%-0.11%
2019-11-2634.3034.5933.7534.591.65%1.25%-3.84%17,546,400599,462,000112%34.160.44%34.65-1.57%35.27-1.94%35.97-0.51%-0.03%
2019-11-2535.1035.2933.5434.03-3.05%0.04%-5.89%20,805,400707,714,000140%34.02-4.42%35.21-3.09%35.96-1.70%36.16-0.79%0.00%
2019-11-2236.9937.0434.9835.10-4.75%-1.37%-3.69%23,303,700829,333,000175%35.59-3.42%36.33-2.56%36.58-1.26%36.45-0.39%0.03%
2019-11-2137.4837.4836.6036.85-1.47%0.01%0.72%9,663,700356,081,00083%36.85-2.00%37.280.46%37.05-0.09%36.590.13%0.05%
2019-11-2037.7537.9737.3437.40-0.93%-0.52%2.35%9,687,400364,219,00083%37.600.67%37.110.40%37.080.71%36.540.22%0.03%
2019-11-1936.6837.7736.5137.753.57%1.08%3.54%18,018,100672,925,000155%37.352.80%36.960.44%36.821.06%36.460.36%0.02%
2019-11-1837.0037.2835.8136.45-0.76%0.33%0.34%11,430,500415,273,000103%36.33-1.81%36.800.22%36.430.45%36.33-0.10%-0.01%
2019-11-1537.2137.3936.6836.73-1.00%-0.73%1.01%8,262,000305,702,00074%37.00-0.15%36.721.04%36.270.37%36.360.13%0.01%
2019-11-1436.7037.4336.4637.101.37%0.12%2.16%14,768,700547,265,000128%37.062.27%36.341.64%36.140.54%36.320.40%-0.02%
2019-11-1335.7536.6435.4436.602.75%1.01%1.19%14,992,100543,223,000127%36.232.61%35.760.35%35.94-0.10%36.170.29%-0.10%
2019-11-1235.3035.6834.7335.621.51%0.88%-1.23%8,639,900305,086,00069%35.31-0.38%35.63-0.96%35.98-0.63%36.07-0.26%-0.20%
2019-11-1135.6735.9835.0035.09-2.26%-1.00%-2.96%10,630,600376,801,00082%35.45-1.79%35.98-1.01%36.21-0.68%36.16-0.53%-0.17%
2019-11-0836.6336.6835.7835.90-1.24%-0.53%-1.24%10,270,500370,662,00074%36.09-0.71%36.34-0.44%36.46-0.12%36.35-0.18%-0.11%
2019-11-0736.9736.9836.0036.35-0.95%0.01%-0.19%12,109,900440,157,00089%36.35-0.72%36.50-0.29%36.500.33%36.420.00%-0.07%
2019-11-0636.5736.8936.3036.700.22%0.24%0.77%9,359,600342,666,00071%36.610.05%36.610.24%36.380.70%36.420.11%-0.03%
2019-11-0536.7536.9136.1536.620.33%0.07%0.66%10,194,300373,047,00078%36.59-0.08%36.520.68%36.130.00%36.380.04%0.01%
2019-11-0436.7637.1536.1536.50-0.19%-0.34%0.37%13,793,400505,152,000107%36.620.76%36.281.10%36.13-0.43%36.370.07%0.04%
2019-11-0136.2036.8135.8436.571.44%0.61%0.64%12,067,100438,610,00093%36.351.20%35.88-0.13%36.28-0.22%36.34-0.18%0.07%
2019-10-3135.4336.3035.3636.052.18%0.37%-0.97%15,865,100569,850,000122%35.921.03%35.93-1.23%36.36-0.27%36.40-0.33%0.16%
2019-10-3036.0836.6535.0935.28-2.76%-0.77%-3.41%19,130,000680,123,000147%35.55-2.58%36.37-1.38%36.46-0.60%36.52-0.74%0.29%
2019-10-2936.7736.9536.1936.280.00%-0.58%-1.40%12,752,700465,390,000104%36.49-1.47%36.88-0.04%36.68-0.01%36.800.00%0.46%