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:
赛托生物( 300583.SZ 深证)
板块 :次新股   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
2020-01-067105.07065.795%2
2020-06-1939.6600.367%2
2020-06-1932.3100.299%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
2019-12-0632.0132.1631.8031.90-0.56%-0.02%-0.37%265,1008,458,00086%31.91-0.56%32.02-0.28%32.01-0.10%32.02-0.25%0.13%
2019-12-0532.0532.2732.0032.080.03%-0.01%-0.05%196,7006,311,00052%32.08-0.04%32.110.26%32.04-0.24%32.10-0.22%0.22%
2019-12-0432.1532.3131.9532.07-0.43%-0.09%-0.30%195,4006,272,00041%32.10-0.10%32.020.03%32.120.06%32.170.38%0.36%
2019-12-0332.0932.3331.8832.210.09%0.25%0.51%227,8007,319,00039%32.130.68%32.02-0.31%32.100.19%32.050.12%0.41%
2019-12-0231.8032.2031.7632.180.88%0.84%0.54%350,80011,195,00059%31.91-0.43%32.12-0.11%32.040.03%32.010.24%0.41%
2019-11-2932.4432.4531.8031.90-1.60%-0.47%-0.10%264,6008,481,00044%32.05-0.68%32.150.25%32.03-0.31%31.930.14%0.40%
2019-11-2831.7832.5231.7832.422.01%0.46%1.67%562,20018,143,00096%32.270.93%32.070.61%32.13-0.21%31.890.26%0.40%
2019-11-2731.8032.1931.7231.780.00%-0.60%-0.08%238,2007,616,00042%31.970.68%31.88-0.70%32.190.53%31.810.18%0.39%
2019-11-2631.8631.9831.6031.78-0.25%0.08%0.09%285,3009,060,00049%31.76-0.46%32.10-0.50%32.030.09%31.750.14%0.39%
2019-11-2532.0432.3831.6431.86-0.75%-0.13%0.48%452,60014,439,00079%31.90-1.22%32.260.62%32.000.33%31.710.35%0.35%
2019-11-2232.8632.8631.9932.10-2.01%-0.60%1.59%959,50030,987,000172%32.30-0.24%32.060.49%31.890.56%31.600.62%0.29%
2019-11-2131.5132.8731.1632.763.97%1.20%4.33%1,196,20038,723,000240%32.372.46%31.911.60%31.711.22%31.401.21%0.23%
2019-11-2031.500.000.0031.510.00%-0.27%1.56%1,260,90039,837,000297%31.590.93%31.411.16%31.330.92%31.030.82%0.08%
2019-11-1931.0431.5131.0331.511.06%0.66%2.38%264,2008,270,00082%31.301.11%31.050.12%31.050.34%30.780.17%-0.01%
2019-11-1830.5031.2530.5031.180.91%0.72%1.48%462,80014,327,000147%30.960.05%31.01-0.02%30.940.44%30.720.11%-0.03%
2019-11-1531.2531.4030.8230.90-1.02%-0.13%0.68%234,8007,265,00080%30.94-0.62%31.020.27%30.810.09%30.690.11%-0.02%
2019-11-1431.0531.2830.8931.220.55%0.27%1.84%322,60010,044,000113%31.140.59%30.930.86%30.780.61%30.660.21%-0.05%
2019-11-1330.7231.1030.6231.051.07%0.31%1.50%335,40010,382,000120%30.951.19%30.670.18%30.590.26%30.590.14%-0.08%
2019-11-1230.4130.7530.4130.720.72%0.43%0.56%210,7006,445,00077%30.590.33%30.610.39%30.510.00%30.55-0.23%-0.11%
2019-11-1130.5530.7830.3330.50-0.78%0.04%-0.39%442,20013,482,000152%30.49-0.89%30.49-0.05%30.51-0.16%30.62-0.25%-0.10%
2019-11-0830.6030.9430.4230.740.59%-0.07%0.14%395,10012,154,000143%30.761.78%30.510.37%30.560.26%30.70-0.02%-0.11%
2019-11-0730.5230.6729.9330.560.10%1.11%-0.47%387,20011,703,000145%30.23-1.05%30.40-0.80%30.48-0.37%30.70-0.24%-0.14%
2019-11-0630.7730.7730.4230.53-0.36%-0.06%-0.80%219,5006,705,00088%30.55-0.18%30.640.06%30.59-0.05%30.78-0.09%-0.14%
2019-11-0530.6430.7930.3530.64-0.20%0.12%-0.53%161,1004,930,00064%30.60-0.52%30.620.05%30.61-0.48%30.800.01%-0.14%
2019-11-0430.5330.9730.4330.700.26%-0.20%-0.32%224,7006,912,00089%30.760.93%30.610.16%30.76-0.27%30.800.12%-0.15%
2019-11-0130.2030.6430.2030.620.79%0.46%-0.47%196,3005,983,00075%30.48-0.28%30.56-0.84%30.84-0.17%30.76-0.11%-0.19%
2019-10-3130.4630.9730.3530.38-0.20%-0.61%-1.36%247,6007,568,00090%30.57-0.16%30.82-0.55%30.89-0.07%30.80-0.16%-0.19%
2019-10-3030.6530.9130.4430.44-1.46%-0.57%-1.32%247,4007,574,00090%30.61-1.61%30.99-0.21%30.91-0.13%30.85-0.17%-0.16%
2019-10-2931.1931.7930.8330.89-1.09%-0.73%-0.03%374,50011,653,000136%31.12-0.05%31.050.46%30.950.34%30.90-0.10%-0.18%
2019-10-2830.9231.2630.9231.230.00%0.32%0.96%305,0009,495,000108%31.130.89%30.910.37%30.850.54%30.93-0.35%-0.22%