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:
瑞普生物( 300119.SZ 深证)
板块 :生物制品   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-01211.7700.524%2
2021-06-26161.7300.400%
2021-06-28161.7300.400%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
2020-07-1023.0723.6722.7823.662.03%1.48%7.31%9,556,000222,793,000112%23.312.74%22.612.41%22.161.26%22.050.81%1.24%
2020-07-0922.2523.4421.8723.194.55%2.19%6.03%10,267,500232,985,000125%22.693.72%22.081.89%21.890.79%21.870.72%1.25%
2020-07-0821.6122.2321.4322.182.02%1.38%2.14%10,388,300227,288,000127%21.881.15%21.670.24%21.72-0.22%21.720.41%1.29%
2020-07-0721.4621.9121.2121.741.78%0.51%0.52%9,579,100207,200,000118%21.630.49%21.62-0.34%21.76-0.34%21.630.38%1.35%
2020-07-0621.6021.9321.3221.36-1.11%-0.77%-0.86%13,023,500280,337,000165%21.53-1.08%21.69-1.20%21.84-0.19%21.550.62%1.39%
2020-07-0321.8522.3021.4321.60-1.19%-0.74%0.87%7,136,400155,286,00096%21.76-0.54%21.95-0.40%21.880.15%21.410.94%1.43%
2020-07-0222.3922.4921.5021.86-3.10%-0.09%3.05%8,329,000182,231,000101%21.88-1.44%22.040.53%21.850.61%21.212.32%1.53%
2020-07-0122.0522.6421.7422.560.94%1.63%8.82%7,990,800177,380,00089%22.200.69%21.921.12%21.711.25%20.732.89%1.42%
2020-06-3021.5922.4721.3222.354.24%1.38%10.92%6,937,800152,948,00069%22.052.84%21.681.38%21.451.25%20.151.58%1.17%
2020-06-2921.2621.8821.1321.44-0.05%0.01%8.09%6,380,300136,779,00063%21.44-0.17%21.380.60%21.181.03%19.841.70%0.99%
2020-06-2421.5521.9421.0121.45-0.23%-0.11%9.98%4,912,000105,478,00047%21.470.93%21.260.96%20.970.94%19.500.95%0.81%
2020-06-2321.1021.6620.9121.501.90%1.05%11.28%7,348,100156,344,00069%21.280.73%21.051.28%20.772.83%19.321.09%0.74%
2020-06-2220.9021.5520.6021.101.01%-0.11%10.41%9,155,500193,396,00084%21.121.86%20.791.08%20.203.37%19.110.99%0.69%
2020-06-1920.7020.9520.3920.891.61%0.74%10.39%7,184,500148,983,00063%20.741.08%20.573.17%19.541.80%18.920.83%0.75%
2020-06-1820.5920.8920.1220.56-1.01%0.22%9.55%9,945,000204,022,00089%20.52-0.03%19.933.70%19.202.39%18.771.02%0.69%
2020-06-1720.0321.0619.9220.774.90%1.21%11.80%16,224,400332,951,000155%20.527.12%19.224.06%18.752.85%18.581.87%0.59%
2020-06-1618.3519.8618.1719.807.03%3.35%8.57%19,717,500377,749,000197%19.164.77%18.473.75%18.231.62%18.241.26%0.40%
2020-06-1517.0218.7017.0218.508.82%1.17%2.72%21,132,000386,424,000233%18.297.04%17.811.91%17.94-0.34%18.010.43%0.27%
2020-06-1216.6617.4416.5217.00-0.53%-0.49%-5.21%6,868,300117,333,00083%17.08-1.41%17.47-2.35%18.00-0.55%17.93-0.23%0.22%
2020-06-1117.8317.8917.0717.09-5.11%-1.37%-4.93%10,903,300188,927,000133%17.33-3.77%17.89-2.91%18.10-0.87%17.98-0.14%0.19%
2020-06-1018.2418.3817.7718.01-1.42%0.02%0.05%7,903,500142,318,000105%18.01-1.93%18.430.04%18.260.06%18.000.24%0.07%
2020-06-0918.7918.9318.0518.27-2.97%-0.50%1.74%11,116,000204,113,000156%18.36-2.00%18.420.65%18.250.65%17.960.61%-0.09%
2020-06-0817.9719.4017.7518.836.32%0.50%5.50%13,082,300245,113,000203%18.746.06%18.303.36%18.131.78%17.851.57%-0.22%
2020-06-0517.6617.8717.4117.710.85%0.25%0.78%4,624,10081,683,00078%17.670.61%17.71-0.43%17.820.18%17.570.25%-0.50%
2020-06-0417.6817.9717.4417.56-0.73%0.01%0.17%3,706,90065,086,00060%17.56-1.56%17.78-0.64%17.780.50%17.530.02%-0.65%
2020-06-0317.8218.1217.6217.69-0.17%-0.82%0.93%5,670,000101,138,00090%17.84-0.12%17.900.51%17.700.35%17.53-0.02%-0.73%
2020-06-0218.0918.1517.6517.72-1.72%-0.78%1.08%6,971,400124,503,000111%17.86-0.68%17.811.15%17.630.43%17.53-0.03%-0.76%
2020-06-0117.9718.1517.6018.031.29%0.27%2.82%7,526,900135,341,000126%17.982.28%17.611.06%17.561.20%17.54-0.05%-0.77%
2020-05-2917.3417.9517.0217.803.01%1.25%1.46%7,270,300127,812,000120%17.582.13%17.420.25%17.350.49%17.54-0.51%-0.81%
2020-05-2817.3217.5916.8617.280.00%0.38%-2.01%6,767,300116,494,000111%17.21-1.42%17.380.42%17.27-0.37%17.63-1.36%-0.76%