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:
健帆生物( 300529.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0430.0000.072%2
2019-12-0428.3500.068%2
2020-01-24144.2900.346%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
2019-10-1672.2275.4071.5072.90-2.55%-0.49%-4.39%9,752,400714,455,000301%73.26-2.15%75.00-5.60%76.37-3.03%76.25-1.47%0.34%
2019-10-1574.9475.2374.8174.81-10.00%-0.07%-3.32%2,365,500177,094,00094%74.87-8.62%79.44-1.68%78.76-0.54%77.380.02%0.54%
2019-10-1481.8583.9580.8083.121.55%1.45%7.43%2,490,800204,068,00098%81.930.65%80.802.37%79.191.42%77.370.89%0.65%
2019-10-1180.3682.8079.4881.852.18%0.55%6.74%2,371,100193,004,00096%81.402.67%78.931.59%78.081.61%76.690.82%0.57%
2019-10-1077.0080.5176.2680.103.60%1.03%5.31%2,799,400221,942,000114%79.283.94%77.691.51%76.841.08%76.060.81%0.49%
2019-10-0977.9077.9074.5077.32-0.48%1.37%2.48%2,579,200196,726,000104%76.27-1.44%76.540.67%76.020.17%75.450.56%0.40%
2019-10-0876.0078.6876.0077.692.36%0.39%3.55%2,665,800206,305,000110%77.392.16%76.030.95%75.900.29%75.030.69%0.33%
2019-09-3074.1577.2874.0075.902.24%0.20%1.86%2,044,700154,890,00085%75.751.80%75.31-0.08%75.680.36%74.520.48%0.23%
2019-09-2775.2075.6073.2174.24-1.01%-0.23%0.11%1,897,000141,155,00077%74.41-1.71%75.37-0.71%75.410.05%74.160.21%0.14%
2019-09-2675.1576.8574.5275.00-0.13%-0.93%1.35%2,085,600157,889,00088%75.70-0.06%75.910.48%75.370.53%74.000.41%0.12%
2019-09-2576.3177.4174.7175.10-2.54%-0.86%1.90%3,001,500227,357,000128%75.75-0.45%75.540.51%74.970.96%73.700.46%0.09%
2019-09-2473.4577.5073.4577.064.82%1.27%5.04%4,904,800373,207,000212%76.093.34%75.162.12%74.261.81%73.371.14%0.06%
2019-09-2374.4074.4172.8073.520.03%-0.15%1.36%1,727,500127,201,00078%73.63-0.68%73.600.76%72.940.46%72.540.08%-0.03%
2019-09-2074.3375.0072.0273.50-0.68%-0.86%1.41%1,884,600139,714,00080%74.141.45%73.040.86%72.610.50%72.480.08%0.03%
2019-09-1973.8574.1471.3774.001.54%1.26%2.18%2,061,800150,673,00081%73.081.21%72.420.50%72.250.28%72.42-0.11%0.06%
2019-09-1872.0173.2071.2672.882.19%0.93%0.53%2,558,100184,712,00096%72.210.24%72.060.11%72.05-0.32%72.49-0.20%0.13%
2019-09-1771.2274.1971.2271.32-1.34%-0.99%-1.81%2,059,900148,387,00076%72.040.14%71.980.00%72.280.12%72.64-0.30%0.21%
2019-09-1672.8673.2071.1972.29-0.01%0.49%-0.78%2,452,700176,442,00085%71.94-0.07%71.98-0.70%72.19-0.25%72.86-0.41%0.36%
2019-09-1271.4472.7170.7972.300.74%0.44%-1.17%1,488,100107,121,00049%71.99-0.07%72.490.26%72.37-0.23%73.160.00%0.55%
2019-09-1173.2673.2671.1071.77-0.86%-0.37%-1.90%1,922,900138,522,00059%72.04-1.40%72.30-0.27%72.54-0.34%73.160.12%0.69%
2019-09-1072.6774.1671.7072.390.72%-0.91%-0.93%2,854,000208,504,00079%73.061.73%72.500.01%72.79-0.13%73.070.21%0.88%
2019-09-0974.4474.4470.1071.87-1.99%0.08%-1.44%3,352,100240,735,00091%71.82-1.24%72.49-0.76%72.88-0.65%72.920.23%0.98%
2019-09-0672.6573.4471.3173.331.78%0.85%0.79%3,169,900230,495,00087%72.71-0.28%73.05-0.37%73.36-0.55%72.750.62%1.11%
2019-09-0574.3874.3972.0072.05-2.58%-1.19%-0.35%3,580,800261,102,00098%72.92-0.87%73.32-0.58%73.760.07%72.300.44%1.20%
2019-09-0473.1574.3972.1173.961.11%0.55%2.75%2,939,200216,198,00085%73.56-0.02%73.75-0.50%73.710.56%71.980.55%1.25%
2019-09-0374.9875.0072.8173.15-2.01%-0.57%2.18%2,857,600210,238,00086%73.57-0.64%74.120.45%73.300.47%71.590.60%1.28%
2019-09-0274.6575.5173.1274.650.61%0.82%4.90%3,551,500262,970,000108%74.05-0.72%73.781.01%72.960.95%71.171.25%1.35%
2019-08-3072.6075.9072.6074.202.42%-0.52%5.57%3,825,300285,311,000114%74.592.58%73.051.21%72.271.67%70.291.46%1.42%
2019-08-2971.5673.9771.0072.452.04%-0.35%4.59%3,719,400270,430,000114%72.710.59%72.181.02%71.091.00%69.271.42%1.37%
2019-08-2873.0076.0069.6371.000.00%-1.77%3.95%5,990,100432,963,000191%72.281.28%71.452.33%70.381.74%68.302.03%1.28%