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:
花园生物( 300401.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
2021-02-127171.92013.016%2
2021-02-137171.92013.016%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
2021-01-1514.0314.1513.9414.00-0.78%0.00%-5.81%3,738,10052,334,00045%14.00-1.86%14.150.16%14.12-0.83%14.86-1.20%-0.32%
2021-01-1414.1814.4614.0014.11-0.63%-1.09%-6.21%4,346,90062,008,00047%14.270.82%14.120.07%14.24-1.18%15.04-0.56%-0.13%
2021-01-1314.0214.4813.9014.201.28%0.36%-6.13%5,535,70078,326,00057%14.151.22%14.11-1.02%14.41-1.69%15.13-0.64%-0.01%
2021-01-1213.9014.1213.8014.020.86%0.30%-7.91%5,241,20073,259,00051%13.98-1.40%14.26-1.87%14.66-1.86%15.23-0.74%0.12%
2021-01-1114.6314.7013.8813.90-4.34%-1.95%-9.38%7,822,800110,907,00072%14.18-2.35%14.53-2.34%14.94-2.07%15.34-0.55%0.30%
2021-01-0814.3014.8114.2114.530.76%0.08%-5.79%8,065,900117,104,00074%14.52-1.35%14.88-2.22%15.25-1.57%15.42-0.26%0.42%
2021-01-0714.9015.1314.3314.42-5.81%-2.02%-6.75%15,152,600222,996,000142%14.72-4.45%15.22-3.42%15.49-1.66%15.46-0.55%0.45%
2021-01-0615.8115.8915.2415.31-3.65%-0.60%-1.53%10,157,900156,454,000108%15.40-3.30%15.75-1.02%15.76-0.22%15.550.25%0.54%
2021-01-0516.1916.1915.7415.89-1.24%-0.24%2.46%7,907,000125,942,00087%15.93-0.33%15.920.56%15.790.38%15.510.39%0.56%
2021-01-0415.9516.1015.7316.091.19%0.69%4.15%9,744,300155,711,000108%15.980.75%15.830.90%15.730.86%15.450.61%0.58%
2020-12-3115.6616.1015.5915.902.05%0.25%3.54%12,461,900197,655,000138%15.861.77%15.690.65%15.601.12%15.360.78%0.58%
2020-12-3015.3815.7615.3715.581.43%-0.03%2.25%7,618,600118,734,00082%15.590.33%15.590.62%15.420.64%15.240.58%0.57%
2020-12-2915.6515.7915.3015.36-2.23%-1.12%1.39%8,918,900138,548,00094%15.53-0.60%15.490.93%15.330.68%15.150.68%0.55%
2020-12-2815.2815.7815.2415.712.28%0.53%4.41%11,819,000184,699,000127%15.632.19%15.351.65%15.220.73%15.051.07%0.50%
2020-12-2514.7515.4714.7315.363.23%0.44%3.17%10,052,400153,725,000110%15.292.21%15.100.70%15.110.31%14.890.65%0.40%
2020-12-2414.9415.1614.7814.88-0.80%-0.54%0.59%7,103,300106,273,00077%14.960.04%14.99-0.59%15.070.03%14.790.07%0.37%
2020-12-2314.8515.0914.8015.001.21%0.30%1.48%6,728,100100,616,00066%14.96-0.59%15.08-0.24%15.060.42%14.780.30%0.52%
2020-12-2215.2815.3714.8014.82-2.44%-1.48%0.56%10,077,600151,597,00095%15.04-1.29%15.120.20%15.000.75%14.740.51%0.62%
2020-12-2115.0015.4614.9515.190.86%-0.32%3.60%8,174,100124,569,00081%15.240.94%15.091.09%14.891.25%14.660.56%0.57%
2020-12-1814.9115.2714.8415.060.20%-0.25%3.29%10,002,500151,012,000103%15.100.71%14.931.31%14.700.94%14.580.57%0.49%
2020-12-1714.9715.2714.7415.032.24%0.26%3.67%13,479,800202,076,000147%14.992.10%14.732.19%14.570.26%14.500.72%0.41%
2020-12-1614.5614.9014.3914.701.10%0.12%2.12%10,588,000155,467,000128%14.682.08%14.420.80%14.530.26%14.400.41%0.31%
2020-12-1514.0014.5713.9614.543.27%1.08%1.42%8,361,800120,272,000109%14.381.82%14.31-1.45%14.490.28%14.340.18%0.22%
2020-12-1414.2714.4213.8814.08-1.54%-0.33%-1.61%8,598,800121,476,000119%14.13-1.86%14.52-0.54%14.45-0.02%14.310.01%0.18%
2020-12-1114.5014.6914.2214.30-2.79%-0.66%-0.06%9,852,900141,829,000150%14.40-2.71%14.600.35%14.450.24%14.310.33%0.14%
2020-12-1014.5114.9714.5114.712.94%-0.58%3.14%16,214,000239,910,000284%14.802.08%14.542.17%14.421.82%14.261.64%0.11%
2020-12-0914.1114.7914.1114.291.28%-1.41%1.84%12,731,900184,539,000284%14.493.53%14.242.20%14.161.73%14.031.29%-0.09%
2020-12-0813.7614.2113.7014.112.54%0.79%1.85%6,335,00088,688,000161%14.001.67%13.930.33%13.920.30%13.850.04%-0.24%
2020-12-0713.8913.9213.7013.76-1.64%-0.07%-0.64%3,886,80053,522,000106%13.77-1.40%13.88-0.33%13.88-0.04%13.85-0.27%-0.26%
2020-12-0414.0114.1213.8913.990.00%0.17%0.74%4,300,80060,063,000116%13.970.43%13.930.32%13.880.38%13.89-0.25%-0.24%