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   本月解禁   
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
2020-02-2140.0340.9539.7340.701.57%0.17%-2.13%23,277,300945,764,00073%40.631.60%40.26-0.72%40.88-2.58%41.59-0.33%0.85%
2020-02-2039.5540.3639.5440.070.78%0.20%-3.96%18,866,000754,435,00053%39.99-0.32%40.55-1.45%41.96-0.11%41.72-0.18%1.05%
2020-02-1941.3541.4939.7239.76-3.45%-0.89%-4.87%26,842,4001,076,888,00066%40.12-3.13%41.14-3.73%42.01-0.55%41.801.12%1.34%
2020-02-1842.3142.3641.0141.18-2.67%-0.56%-0.37%25,437,5001,053,445,00060%41.41-0.87%42.740.38%42.240.16%41.341.19%1.34%
2020-02-1742.0042.8440.9742.31-1.58%1.28%3.58%32,628,6001,363,086,00076%41.78-4.95%42.58-0.02%42.170.21%40.851.16%1.27%
2020-02-1445.5645.5642.6142.993.79%-2.19%6.47%53,554,4002,353,744,000127%43.957.23%42.583.61%42.081.37%40.381.89%1.32%
2020-02-1341.1842.0440.0141.420.61%1.05%4.51%29,989,1001,229,205,00070%40.99-0.95%41.10-0.70%41.51-0.29%39.630.82%1.26%
2020-02-1241.7842.1041.0041.170.78%-0.51%4.74%21,230,000878,570,00051%41.380.95%41.39-0.63%41.632.13%39.310.73%1.30%
2020-02-1141.3941.6040.4740.85-3.18%-0.35%4.68%26,029,3001,067,067,00059%41.00-1.45%41.65-0.26%40.771.76%39.020.94%1.55%
2020-02-1042.1243.0039.9942.192.65%1.43%9.13%50,220,7002,089,026,000117%41.60-1.06%41.763.10%40.062.02%38.661.18%1.59%
2020-02-0743.1144.1740.2741.10-4.49%-2.25%7.57%51,510,7002,165,711,000134%42.040.90%40.503.80%39.272.43%38.211.63%1.46%
2020-02-0639.4043.0339.4043.039.99%3.26%14.45%69,359,5002,890,211,000204%41.679.95%39.024.65%38.343.64%37.602.70%1.26%
2020-02-0537.5740.0736.7339.126.89%3.22%6.85%61,474,1002,329,788,000201%37.904.51%37.291.44%36.990.69%36.611.16%0.93%
2020-02-0436.5037.1535.0136.60-1.59%0.92%1.13%41,550,0001,506,828,000155%36.27-2.98%36.76-0.03%36.740.36%36.190.53%0.83%
2020-02-0338.0439.3534.6437.193.05%-0.51%3.30%53,356,4001,994,431,000224%37.382.71%36.770.48%36.611.24%36.001.61%0.78%
2020-01-2336.7537.2835.3736.090.33%-0.84%1.86%34,362,9001,250,599,000168%36.390.85%36.590.91%36.160.59%35.431.34%0.59%
2020-01-2237.5237.5235.5035.97-2.86%-0.33%2.87%28,635,9001,033,421,000150%36.09-2.82%36.260.51%35.950.55%34.971.17%0.43%
2020-01-2136.5037.9336.4037.034.34%-0.29%7.15%39,312,0001,459,906,000230%37.145.09%36.083.39%35.753.08%34.563.28%0.29%
2020-01-2035.6535.9734.6035.494.14%0.43%6.06%31,610,1001,117,040,000184%35.343.72%34.902.29%34.681.72%33.461.32%-0.15%
2020-01-1734.1134.3333.7534.08-0.09%0.03%3.20%9,007,100306,877,00047%34.07-0.07%34.12-0.16%34.090.66%33.02-0.15%-0.37%
2020-01-1634.2434.4833.9134.11-0.47%0.05%3.14%8,012,100273,164,00041%34.09-0.28%34.170.23%33.870.99%33.07-0.37%-0.32%
2020-01-1534.0534.4033.8034.270.65%0.23%3.24%8,603,300294,148,00042%34.19-0.06%34.100.94%33.540.89%33.20-0.59%-0.24%
2020-01-1434.2834.5633.8534.05-0.73%-0.47%1.97%14,001,200478,994,00062%34.210.71%33.781.50%33.241.74%33.390.15%-0.10%
2020-01-1333.2434.3533.2434.303.19%0.97%2.87%19,633,400666,949,00087%33.972.43%33.281.70%32.670.34%33.340.01%-0.13%
2020-01-1033.0333.4532.6933.241.06%0.23%-0.30%16,033,700531,722,00071%33.161.30%32.721.53%32.56-0.32%33.34-0.27%-0.11%
2020-01-0932.4533.1832.2832.892.27%0.47%-1.61%21,872,200716,036,00095%32.741.55%32.23-0.62%32.67-0.96%33.43-0.22%-0.05%
2020-01-0832.0532.5532.0032.16-0.43%-0.24%-4.01%15,445,500497,895,00071%32.240.98%32.43-0.90%32.98-1.51%33.50-0.30%-0.02%
2020-01-0731.9532.3031.6832.300.37%1.18%-3.88%37,093,7001,184,117,000175%31.92-2.95%32.72-2.77%33.49-1.43%33.60-1.05%0.03%
2020-01-0634.9435.0931.6832.18-7.98%-2.16%-5.24%46,628,4001,533,707,000263%32.89-6.12%33.66-3.76%33.97-1.81%33.96-0.95%0.17%
2020-01-0335.0535.4534.8234.970.00%-0.19%2.00%9,378,800328,598,00072%35.040.64%34.970.99%34.600.30%34.280.40%0.26%