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:
九强生物( 300406.SZ 深证)
板块 :生物制品   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-3050.4400.101%2
2020-02-2234.6500.070%
2020-02-2437.4700.075%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
2019-10-1716.4916.5715.8716.400.12%0.48%-0.38%2,312,10037,735,00055%16.32-1.85%16.54-0.96%16.650.03%16.46-0.18%-0.81%
2019-10-1616.4017.1516.3016.380.68%-1.50%-0.68%5,466,80090,909,000120%16.630.55%16.70-0.10%16.650.61%16.49-0.53%-0.88%
2019-10-1517.3717.3716.2016.27-4.63%-1.62%-1.86%5,846,20096,682,000118%16.54-3.00%16.720.07%16.540.42%16.58-0.93%-0.92%
2019-10-1416.8017.2516.7817.061.73%0.06%1.94%3,766,50064,217,00074%17.052.35%16.701.87%16.480.95%16.74-0.38%-0.89%
2019-10-1116.6916.8316.4816.770.96%0.67%-0.17%3,966,70066,079,00072%16.661.17%16.400.95%16.320.36%16.80-0.81%-0.90%
2019-10-1016.2216.6516.1116.612.40%0.87%-1.92%4,768,10078,510,00079%16.472.57%16.240.65%16.26-0.39%16.94-0.83%-0.72%
2019-10-0915.9016.2415.7316.221.12%1.04%-5.02%3,970,30063,735,00061%16.05-0.63%16.14-0.69%16.33-1.70%17.08-0.92%-0.55%
2019-10-0816.1416.4315.9316.04-0.68%-0.71%-6.93%3,672,80059,334,00054%16.16-0.35%16.25-1.20%16.61-1.75%17.24-0.98%-0.42%
2019-09-3016.1616.4915.9316.15-1.10%-0.38%-7.22%3,482,50056,460,00049%16.21-0.91%16.45-1.87%16.90-1.00%17.41-1.90%-0.24%
2019-09-2716.4716.6716.2416.330.00%-0.18%-7.96%4,217,70069,003,00051%16.36-1.62%16.76-1.99%17.07-1.24%17.74-0.65%0.11%
2019-09-2616.8617.0916.2016.33-2.68%-1.80%-8.56%6,414,100106,662,00077%16.63-2.36%17.10-1.24%17.29-1.21%17.86-0.92%0.25%
2019-09-2517.6817.6816.6516.78-4.82%-1.47%-6.90%9,302,000158,416,000108%17.03-3.07%17.32-1.49%17.50-1.18%18.02-0.91%0.46%
2019-09-2417.4617.9917.2217.631.44%0.34%-3.08%7,877,400138,402,00095%17.570.93%17.58-0.54%17.71-0.91%18.19-0.60%0.69%
2019-09-2317.7517.8217.0617.38-1.59%-0.17%-5.03%6,952,200121,034,00074%17.41-1.82%17.67-1.02%17.87-2.45%18.30-0.48%0.97%
2019-09-2018.0818.4517.4617.66-2.38%-0.40%-3.96%7,981,700141,522,00072%17.73-0.82%17.86-1.32%18.32-0.64%18.390.98%1.41%
2019-09-1918.1618.2917.2718.090.56%1.19%-0.66%6,754,400120,751,00055%17.88-0.60%18.09-2.80%18.44-0.38%18.210.88%1.40%
2019-09-1818.5018.5017.6217.99-1.85%0.03%-0.34%6,472,200116,395,00052%17.98-2.59%18.62-0.47%18.51-0.45%18.050.38%1.35%
2019-09-1719.0219.0218.0818.33-3.53%-0.72%1.92%5,894,300108,828,00050%18.46-2.76%18.700.40%18.590.11%17.980.79%1.32%
2019-09-1618.5619.6518.3419.004.17%0.07%6.48%13,440,700255,182,000120%18.993.86%18.631.23%18.570.75%17.841.59%1.25%
2019-09-1218.6818.6818.0318.24-0.33%-0.22%3.85%5,728,200104,714,00053%18.28-0.46%18.40-0.31%18.431.82%17.560.80%1.08%
2019-09-1118.6118.8017.0018.30-1.56%-0.35%5.03%10,786,200198,090,000103%18.37-0.94%18.46-0.03%18.101.62%17.421.20%1.00%
2019-09-1019.0019.0918.2318.590.49%0.28%7.97%7,702,200142,788,00079%18.540.33%18.462.57%17.811.00%17.221.41%0.89%
2019-09-0918.5018.8917.8818.501.54%0.11%8.96%16,665,700307,967,000169%18.480.27%18.002.75%17.642.36%16.982.14%0.76%
2019-09-0617.1118.8417.1118.226.36%-1.13%9.61%24,836,600457,706,000278%18.437.89%17.525.11%17.235.72%16.623.89%0.59%
2019-09-0517.2417.4116.0017.132.33%0.29%7.06%20,176,800344,631,000233%17.084.68%16.675.19%16.304.55%16.000.95%0.31%
2019-09-0415.2016.7415.2016.749.99%2.59%5.62%11,431,500186,528,000139%16.326.91%15.844.90%15.592.70%15.850.37%0.47%
2019-09-0315.2115.4315.1515.220.07%-0.28%-3.62%3,095,30047,244,00036%15.261.14%15.100.01%15.18-1.02%15.790.07%0.57%
2019-09-0214.8015.3514.6315.212.49%0.79%-3.61%4,793,80072,345,00054%15.090.43%15.10-0.57%15.34-0.96%15.780.08%0.62%
2019-08-3015.1815.4214.8414.84-2.37%-1.24%-5.88%5,521,10082,959,00060%15.03-1.17%15.19-1.85%15.48-1.48%15.77-0.17%0.66%
2019-08-2915.4815.4815.0415.200.00%-0.03%-3.75%4,742,30072,104,00053%15.20-0.87%15.48-1.08%15.72-1.71%15.790.08%0.67%