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:
康泰生物( 300601.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-16453.8100.720%
2019-06-16454.7200.720%
2019-07-28304.2600.722%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
2019-06-1950.5050.5049.3050.002.06%0.07%4.51%3,378,200168,788,000101%49.961.93%49.370.98%49.180.60%47.840.34%-0.51%
2019-06-1848.8749.3748.3848.990.91%-0.06%2.75%2,160,100105,884,00066%49.020.68%48.890.15%48.890.17%47.68-0.25%-0.56%
2019-06-1748.2549.0048.2248.55-0.08%-0.28%1.57%1,824,00088,803,00053%48.69-0.51%48.82-0.17%48.801.00%47.80-0.20%-0.52%
2019-06-1448.6049.5648.5048.59-0.23%-0.71%1.45%2,168,400106,116,00064%48.940.26%48.900.21%48.322.17%47.90-0.28%-0.50%
2019-06-1350.5050.5048.0148.70-1.10%-0.23%1.40%2,311,800112,840,00067%48.81-0.30%48.801.43%47.290.31%48.03-0.45%-0.49%
2019-06-1249.5649.5648.4049.240.45%0.58%2.06%1,993,70097,608,00058%48.960.44%48.112.66%47.150.04%48.25-0.92%-0.43%
2019-06-1147.3349.6247.1049.028.67%0.56%0.67%7,274,200354,585,000187%48.757.32%46.861.82%47.130.31%48.69-0.06%-0.30%
2019-06-1045.6545.9044.5645.110.13%-0.68%-7.41%2,370,300107,658,00064%45.420.52%46.02-1.11%46.98-1.14%48.72-0.57%-0.31%
2019-06-0647.1347.1344.4245.05-4.19%-0.30%-8.06%6,145,000277,666,000165%45.19-4.52%46.54-3.80%47.52-3.10%49.00-1.69%-0.20%
2019-06-0549.5049.8746.5347.02-3.55%-0.64%-5.66%5,045,600238,776,000158%47.32-2.98%48.38-2.65%49.04-2.59%49.84-0.99%0.03%
2019-06-0449.4949.4948.3648.75-1.69%-0.06%-3.16%1,927,40094,014,00068%48.78-1.75%49.69-1.11%50.35-1.13%50.34-0.18%0.13%
2019-06-0350.6050.9548.7349.59-2.54%-0.11%-1.67%3,571,300177,296,000118%49.65-2.51%50.25-1.87%50.920.08%50.430.16%0.14%
2019-05-3151.1051.2050.6050.880.20%-0.09%1.05%1,577,30080,322,00053%50.920.42%51.21-0.26%50.880.39%50.350.00%0.09%
2019-05-3050.5251.4750.2250.78-1.84%0.14%0.85%2,440,200123,742,00075%50.71-2.29%51.340.84%50.690.19%50.35-0.25%0.07%
2019-05-2951.8052.4051.3251.73-1.01%-0.32%2.49%2,427,900126,000,00069%51.901.02%50.920.99%50.590.50%50.470.22%0.09%
2019-05-2849.8452.2649.5052.264.81%1.72%3.77%6,005,700308,537,000165%51.374.53%50.421.89%50.340.96%50.360.31%0.01%
2019-05-2749.1049.9548.4049.861.84%1.45%-0.69%2,905,700142,813,00079%49.15-0.70%49.48-0.86%49.860.15%50.21-0.15%-0.12%
2019-05-2449.8250.3048.8848.96-1.65%-1.08%-2.63%2,231,800110,460,00059%49.49-0.93%49.91-0.56%49.79-0.47%50.280.55%-0.15%
2019-05-2350.4150.4549.6049.78-0.70%-0.36%-0.45%2,003,700100,104,00047%49.96-0.62%50.190.76%50.02-0.72%50.010.65%-0.31%
2019-05-2251.0051.3149.7450.13-0.71%-0.28%0.90%2,361,900118,736,00052%50.270.02%49.82-0.33%50.390.01%49.68-0.03%-0.48%
2019-05-2149.5950.8849.0050.493.06%0.45%1.60%4,263,800214,307,00092%50.262.57%49.99-0.91%50.38-0.08%49.70-0.06%-0.51%
2019-05-2049.7349.9448.5048.99-2.24%-0.02%-1.48%3,625,600177,659,00077%49.00-3.06%50.44-0.67%50.42-0.36%49.73-0.39%-0.53%
2019-05-1751.4051.5849.8450.11-2.59%-0.86%0.38%4,254,200215,036,00087%50.55-1.38%50.780.07%50.601.22%49.92-0.16%-0.56%
2019-05-1650.4652.4749.7051.441.52%0.36%2.89%5,915,100303,165,000120%51.251.95%50.750.89%49.991.79%50.00-0.06%-0.56%
2019-05-1550.0750.9049.5350.672.10%0.79%1.29%3,549,900178,472,00067%50.28-0.38%50.301.70%49.110.01%50.03-0.61%-0.64%
2019-05-1450.9951.5049.6049.63-0.18%-1.65%-1.40%4,722,800238,337,00087%50.470.71%49.462.00%49.110.03%50.33-0.98%-0.57%
2019-05-1349.6550.8849.5049.72-1.15%-0.78%-2.19%3,700,600185,439,00066%50.113.32%48.49-0.01%49.09-0.54%50.83-0.38%-0.45%
2019-05-1047.0050.3346.6050.308.57%3.71%-1.42%7,459,200361,775,000128%48.502.27%48.50-1.31%49.36-1.29%51.03-1.05%-0.49%
2019-05-0949.4049.4046.3346.33-7.28%-2.31%-10.16%5,715,300271,055,000101%47.43-5.67%49.14-2.91%50.00-1.69%51.57-1.09%-0.39%
2019-05-0849.5650.9949.0049.970.00%-0.61%-4.15%3,431,400172,512,00065%50.28-0.73%50.62-0.52%50.86-1.05%52.14-0.28%-0.32%