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:
三诺生物( 300298.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
2019-07-1954.7200.097%2
2019-07-1945.6000.112%2
2020-07-2054.7200.097%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
2019-06-2411.9011.9011.6311.80-0.17%0.31%3.49%1,572,90018,502,00064%11.76-0.75%11.730.77%11.590.77%11.400.55%-0.34%
2019-06-2111.7511.9811.6611.821.55%-0.27%4.23%3,465,20041,069,000143%11.852.13%11.641.60%11.501.35%11.341.17%-0.46%
2019-06-2011.4311.7611.4111.642.11%0.30%3.85%3,517,30040,820,000149%11.611.30%11.461.43%11.350.91%11.210.61%-0.68%
2019-06-1911.5611.6311.3111.400.53%-0.49%2.32%3,131,60035,877,000141%11.461.74%11.301.15%11.250.55%11.140.26%-0.82%
2019-06-1811.1611.3811.1311.341.89%0.71%2.05%2,457,90027,677,000103%11.261.20%11.170.32%11.190.25%11.11-1.45%-1.00%
2019-06-1710.9611.2510.9111.131.55%0.03%-1.29%2,257,50025,120,00078%11.130.05%11.14-0.36%11.160.45%11.28-0.81%-0.97%
2019-06-1411.2111.3410.9210.96-2.14%-1.46%-3.58%2,298,60025,565,00078%11.12-0.41%11.18-0.04%11.110.72%11.37-0.75%-1.04%
2019-06-1311.2811.2811.0511.20-0.09%0.29%-2.21%1,632,20018,229,00055%11.17-0.71%11.180.85%11.030.01%11.45-0.72%-1.17%
2019-06-1211.2311.3411.1011.21-0.18%-0.34%-2.83%1,910,30021,488,00062%11.250.96%11.091.37%11.03-0.25%11.54-1.11%-1.26%
2019-06-1110.8111.2710.7511.233.69%0.80%-3.73%2,789,30031,075,00083%11.143.03%10.940.24%11.06-2.58%11.67-1.10%-1.26%
2019-06-1010.6811.0010.6010.831.50%0.16%-8.18%1,697,70018,358,00046%10.810.17%10.91-1.47%11.35-1.44%11.80-0.74%-1.30%
2019-06-0611.1311.1310.6710.67-4.22%-1.16%-10.21%2,587,10027,929,00064%10.80-3.05%11.07-3.91%11.51-1.59%11.88-0.95%-1.29%
2019-06-0511.2011.3011.0211.140.45%0.05%-7.14%2,044,40022,763,00050%11.13-0.68%11.52-1.56%11.70-1.17%12.00-0.86%-1.22%
2019-06-0411.5911.6411.0311.09-4.31%-1.07%-8.35%4,354,20048,811,00098%11.21-5.31%11.71-2.25%11.84-2.27%12.10-1.48%-1.20%
2019-06-0312.3312.3911.4911.59-5.62%-2.10%-5.64%6,873,70081,378,000150%11.84-3.22%11.98-1.88%12.11-1.42%12.28-1.22%-1.06%
2019-05-3112.2212.3212.1512.281.07%0.38%-1.25%2,393,90029,285,00052%12.231.04%12.21-0.66%12.290.25%12.44-1.43%-0.91%
2019-05-3012.2512.2512.0212.15-0.82%0.36%-3.69%2,613,00031,635,00049%12.11-1.50%12.29-0.44%12.26-0.16%12.62-2.07%-0.76%
2019-05-2912.3012.4312.1812.25-0.24%-0.33%-4.90%2,369,80029,128,00040%12.29-0.90%12.340.50%12.28-0.34%12.88-1.64%-0.48%
2019-05-2812.5312.5512.2612.28-1.68%-0.98%-6.23%4,102,50050,878,00058%12.400.72%12.280.38%12.32-0.70%13.10-1.10%-0.25%
2019-05-2712.0712.5512.0712.492.71%1.43%-5.68%4,483,10055,206,00058%12.311.46%12.24-0.50%12.41-0.90%13.24-1.54%-0.09%
2019-05-2412.2412.3012.0012.16-0.73%0.19%-9.58%4,440,20053,889,00050%12.14-0.97%12.30-1.65%12.52-2.30%13.45-0.64%0.20%
2019-05-2312.2012.4212.1112.25-0.89%-0.05%-9.50%3,904,50047,854,00040%12.26-1.60%12.50-1.16%12.81-2.89%13.54-0.21%0.34%
2019-05-2212.6512.7112.2012.36-2.29%-0.76%-8.88%5,488,70068,362,00054%12.46-1.72%12.65-2.63%13.19-2.22%13.56-0.67%0.35%
2019-05-2112.5612.8512.5012.650.48%-0.18%-7.37%7,212,20091,402,00066%12.67-0.73%12.99-3.86%13.49-1.60%13.66-0.08%0.56%
2019-05-2013.0913.4012.4612.59-4.91%-1.38%-7.88%7,787,10099,407,00068%12.77-5.36%13.51-2.74%13.71-1.88%13.670.24%0.62%
2019-05-1713.9813.9813.1613.24-5.09%-1.85%-2.89%8,151,400109,957,00074%13.49-3.08%13.89-0.95%13.980.10%13.630.12%0.53%
除权分界线,2019年05月17日,10股派3.000元(以下数据已经复权)
2019-05-1613.8814.1613.7113.950.22%0.24%2.44%8,561,800121,723,00086%13.922.04%14.03-0.04%13.961.06%13.620.78%0.50%
2019-05-1513.7213.9413.3313.922.20%2.06%3.01%12,159,500169,489,000126%13.64-0.17%14.030.90%13.820.24%13.510.60%0.36%
2019-05-1413.7013.8913.4113.62-2.64%-0.31%1.40%8,642,400120,668,000100%13.66-1.43%13.911.27%13.781.10%13.430.55%0.28%
2019-05-1313.4514.2513.4213.990.00%0.94%4.72%13,494,300191,079,000167%13.864.25%13.731.05%13.632.27%13.361.27%0.19%