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:
凯普生物( 300639.SZ 深证)
板块 :次新股   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
2019-06-2060.2400.331%2
2019-06-2061.0200.335%2
2019-06-2030.5100.335%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
2019-06-2714.5314.7814.4414.651.60%0.24%2.73%1,292,20018,885,00074%14.620.90%14.56-0.25%14.570.71%14.260.37%0.46%
2019-06-2614.4914.6414.3314.42-0.89%-0.45%1.48%1,145,30016,590,00068%14.49-0.55%14.600.16%14.470.67%14.210.36%0.39%
2019-06-2515.0315.0314.3514.55-2.55%-0.10%2.77%2,807,00040,883,000168%14.57-0.70%14.571.02%14.370.92%14.160.93%0.31%
2019-06-2414.4714.9414.4014.934.04%1.79%6.44%3,019,50044,289,000199%14.671.55%14.431.99%14.241.60%14.031.53%0.17%
2019-06-2114.2314.7714.2314.351.06%-0.65%3.87%2,055,80029,695,000153%14.442.36%14.151.60%14.021.32%13.821.39%-0.04%
2019-06-2013.9914.3113.8214.201.65%0.63%4.21%2,427,40034,253,000181%14.111.75%13.921.40%13.831.03%13.630.70%-0.30%
2019-06-1913.8014.1013.7213.972.80%0.73%3.24%1,936,30026,854,000162%13.872.06%13.731.08%13.690.46%13.530.31%-0.41%
2019-06-1813.5713.8013.4313.590.07%0.01%0.74%1,064,70014,468,00095%13.59-0.07%13.58-0.15%13.630.16%13.49-0.33%-0.48%
2019-06-1713.3613.6913.3113.581.04%-0.13%0.34%899,70012,234,00078%13.600.24%13.60-0.36%13.610.67%13.53-0.35%-0.41%
2019-06-1413.7413.8513.3813.44-2.11%-0.92%-1.04%1,048,30014,220,00090%13.57-0.75%13.650.22%13.520.94%13.58-0.29%-0.42%
2019-06-1313.6713.7713.5413.730.44%0.46%0.80%733,60010,026,00062%13.67-0.42%13.621.11%13.39-0.02%13.62-0.32%-0.44%
2019-06-1213.6813.8513.6013.67-0.07%-0.40%0.04%1,153,50015,832,00097%13.731.52%13.471.59%13.390.06%13.66-0.44%-0.47%
2019-06-1113.2513.7413.2113.683.25%1.19%-0.32%1,449,20019,592,000120%13.522.63%13.260.11%13.38-0.66%13.72-0.48%-0.45%
2019-06-1012.9913.3312.9513.252.63%0.58%-3.92%1,188,40015,655,00098%13.170.38%13.25-1.13%13.47-1.22%13.79-0.57%-0.46%
2019-06-0613.6913.6912.8512.91-5.07%-1.62%-6.91%1,932,30025,357,000166%13.12-3.96%13.40-2.92%13.64-1.89%13.87-1.20%-0.50%
2019-06-0513.7013.8013.5413.60-0.37%-0.47%-3.12%791,00010,808,00074%13.66-0.36%13.80-1.00%13.90-0.64%14.04-0.40%-0.42%
2019-06-0413.9513.9913.5613.65-1.73%-0.46%-3.16%1,026,60014,078,00092%13.71-1.71%13.94-0.52%13.99-0.91%14.10-0.38%-0.42%
2019-06-0314.0414.2413.8213.89-2.11%-0.44%-1.83%1,324,60018,480,000112%13.95-1.57%14.01-0.67%14.12-0.35%14.150.34%-0.43%
2019-05-3114.1014.3014.0314.190.50%0.12%0.63%930,60013,189,00071%14.171.54%14.11-0.48%14.170.18%14.10-0.42%-0.57%
2019-05-3014.2414.2613.8414.12-0.84%1.16%-0.28%1,224,90017,097,00080%13.96-2.02%14.18-0.55%14.15-0.26%14.16-0.56%-0.63%
2019-05-2914.2814.3614.1714.24-0.07%-0.04%0.01%873,00012,436,00057%14.25-0.79%14.250.43%14.18-0.10%14.24-0.55%-0.68%
2019-05-2814.3814.5014.2414.25-0.56%-0.76%-0.47%1,114,40016,002,00069%14.361.46%14.190.67%14.200.16%14.32-0.29%-0.74%
2019-05-2714.0114.3713.7314.332.72%1.26%-0.20%1,072,20015,174,00062%14.151.17%14.10-0.40%14.170.85%14.36-0.60%-0.99%
2019-05-2413.9014.2713.8313.95-0.50%-0.28%-3.42%688,1009,626,00036%13.99-0.87%14.15-0.38%14.06-0.79%14.44-0.94%-1.11%
2019-05-2314.2814.3413.8914.02-1.82%-0.64%-3.85%1,263,80017,833,00057%14.11-1.20%14.211.12%14.17-0.70%14.58-0.39%-1.27%
2019-05-2214.4814.4814.0514.280.14%-0.01%-2.45%1,315,90018,794,00058%14.280.42%14.05-0.74%14.27-0.78%14.64-0.40%-1.51%
2019-05-2114.0514.3713.9314.261.49%0.27%-2.97%1,840,60026,177,00079%14.222.82%14.16-0.84%14.38-0.60%14.70-0.55%-1.53%
2019-05-2014.2014.2013.5814.05-1.20%1.58%-4.92%2,819,90039,005,000115%13.83-4.20%14.28-2.76%14.47-1.91%14.78-0.98%-1.54%
2019-05-1714.9615.0714.0114.22-5.07%-1.52%-4.71%2,805,50040,509,000112%14.44-3.02%14.68-1.05%14.75-1.36%14.92-1.06%-1.58%
2019-05-1614.9515.0414.7914.980.00%0.62%-0.68%1,297,10019,311,00052%14.89-0.04%14.84-0.15%14.95-0.03%15.08-1.04%-1.52%