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:
冠昊生物( 300238.SZ 深证)
板块 :医药制造业_h   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
2019-09-271204.7004.543%2
2019-09-2762.8500.240%增发
2019-09-271141.8404.310%增发
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
2019-08-1618.3618.5818.1018.19-0.98%-0.75%1.37%5,589,200102,436,00095%18.330.88%18.300.32%18.230.30%17.94-0.20%-0.74%
2019-08-1518.1618.4017.9718.37-1.08%1.11%2.17%6,965,600126,550,000118%18.17-1.30%18.250.09%18.180.78%17.98-0.62%-0.77%
2019-08-1418.1518.8117.9318.573.51%0.88%2.64%7,622,000140,307,000133%18.412.09%18.230.95%18.041.51%18.09-0.76%-0.71%
2019-08-1317.8218.3017.7617.94-0.55%-0.51%-1.59%3,281,00059,162,00055%18.03-0.11%18.060.97%17.770.82%18.23-0.51%-0.72%
2019-08-1217.8418.3817.8018.040.84%-0.06%-1.55%4,110,60074,199,00067%18.05-0.13%17.881.25%17.63-0.41%18.32-0.38%-0.78%
2019-08-0918.0618.4717.7117.89-0.61%-1.02%-2.73%6,293,500113,755,000100%18.082.54%17.661.39%17.70-0.57%18.39-0.47%-0.85%
2019-08-0816.9418.0916.9418.005.82%2.11%-2.60%7,427,700130,934,000119%17.632.45%17.42-1.00%17.80-1.89%18.48-0.96%-0.93%
2019-08-0717.4017.4517.0117.010.06%-1.14%-8.84%5,096,80087,700,00082%17.21-0.97%17.60-2.40%18.14-2.48%18.66-1.25%-0.84%
2019-08-0618.2018.2216.9317.00-8.80%-2.16%-10.03%9,882,200171,717,000155%17.38-7.45%18.03-5.08%18.61-2.89%18.90-1.71%-0.71%
2019-08-0518.8819.0818.5818.64-1.17%-0.71%-3.03%3,545,50066,563,00063%18.770.14%18.99-1.19%19.160.02%19.22-0.54%-0.52%
2019-08-0218.5019.1018.1218.86-2.13%0.60%-2.42%5,322,90099,794,00085%18.75-3.18%19.22-0.66%19.16-0.46%19.33-0.54%-0.44%
2019-08-0119.4819.7219.1719.27-2.53%-0.48%-0.83%5,646,900109,343,00087%19.36-0.43%19.350.73%19.240.13%19.43-0.02%-0.42%
2019-07-3118.9119.8018.8419.774.00%1.66%1.72%7,706,300149,863,000112%19.451.35%19.210.63%19.22-0.16%19.44-0.79%-0.47%
2019-07-3018.7719.4518.7719.011.22%-0.93%-2.96%5,255,000100,837,00070%19.191.56%19.09-0.09%19.25-0.21%19.59-1.18%-0.39%
2019-07-2919.2119.2118.7518.78-2.44%-0.60%-5.26%5,527,000104,425,00066%18.89-1.76%19.11-1.50%19.29-1.04%19.82-1.04%-0.28%
2019-07-2619.3019.3919.1119.25-0.72%0.09%-3.90%3,746,90072,066,00041%19.23-0.06%19.40-0.16%19.49-0.43%20.03-1.26%-0.15%
2019-07-2519.2619.4618.9219.39-0.21%0.75%-4.42%4,920,30094,693,00046%19.25-1.77%19.43-0.84%19.58-0.01%20.29-0.10%0.04%
2019-07-2419.4919.8419.1919.43-0.97%-0.83%-4.32%6,872,100134,641,00061%19.591.07%19.59-0.23%19.58-1.02%20.310.11%-0.08%
2019-07-2319.2719.6519.0119.621.24%1.21%-3.28%5,787,800112,198,00052%19.39-1.68%19.640.13%19.78-1.59%20.290.13%-0.26%
2019-07-2219.9620.5018.9019.38-1.77%-1.70%-4.33%9,545,700188,207,00086%19.720.01%19.61-1.30%20.10-1.16%20.260.28%-0.46%
2019-07-1919.3920.1019.3019.733.08%0.08%-2.33%9,427,000185,845,00084%19.711.54%19.87-2.22%20.34-1.74%20.20-0.33%-0.55%
2019-07-1819.9919.9919.1119.14-5.39%-1.42%-5.57%9,856,100191,355,00087%19.42-4.61%20.32-2.09%20.70-0.35%20.27-0.49%-0.44%
2019-07-1720.6020.9319.8120.23-3.57%-0.60%-0.68%12,425,000252,880,000115%20.35-3.70%20.76-1.65%20.770.39%20.37-0.03%-0.33%
2019-07-1621.3021.6920.7420.98-2.37%-0.73%2.97%10,538,700222,737,000105%21.141.43%21.111.47%20.691.38%20.37-0.04%-0.28%
2019-07-1520.8021.5820.2621.490.80%3.13%5.44%12,591,100262,362,000121%20.84-2.05%20.801.44%20.411.71%20.380.20%-0.21%
2019-07-1220.7821.7820.5221.322.65%0.23%4.81%18,172,300386,568,000177%21.276.20%20.504.95%20.062.06%20.340.68%-0.17%
2019-07-1118.8720.7718.8120.7710.01%3.69%2.80%11,835,200237,068,000110%20.035.15%19.541.93%19.66-0.40%20.21-1.34%-0.17%
2019-07-1019.2319.5118.6518.88-2.48%-0.89%-7.81%5,742,000109,387,00049%19.05-0.18%19.17-2.34%19.74-1.13%20.48-1.61%0.10%
2019-07-0919.0419.6018.7119.361.68%1.45%-6.99%6,722,200128,285,00052%19.08-0.98%19.63-1.99%19.96-1.93%20.82-1.95%0.40%
2019-07-0820.2020.3618.6519.040.00%-1.21%-10.31%11,539,100222,388,00074%19.27-5.96%20.02-2.24%20.36-1.30%21.23-0.54%0.85%