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:
生物股份( 600201.SH 上证)
板块 :生物制品   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-131588.8601.357%1
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
2020-07-0726.6227.5026.3627.061.65%0.22%0.61%23,707,800640,113,000123%27.000.97%26.71-0.33%26.96-0.56%26.900.32%0.69%
2020-07-0626.3527.1526.2326.620.30%-0.45%-0.71%25,860,200691,510,000141%26.741.12%26.80-0.87%27.11-0.20%26.810.27%0.71%
2020-07-0327.0027.0826.0026.54-2.71%0.36%-0.75%28,280,400747,881,000162%26.45-3.69%27.04-2.28%27.17-0.32%26.740.23%0.74%
2020-07-0227.6427.8827.0827.28-1.16%-0.65%2.25%17,714,800486,412,000112%27.46-0.79%27.670.72%27.250.74%26.680.80%0.78%
2020-07-0128.0728.3127.2027.60-0.86%-0.28%4.28%14,448,200399,888,00093%27.68-0.66%27.471.51%27.050.88%26.471.09%0.75%
2020-06-3026.9828.2026.9627.844.27%-0.07%6.34%18,859,500525,429,000117%27.863.84%27.061.94%26.821.56%26.181.60%0.68%
2020-06-2926.2427.1926.1726.701.71%-0.49%3.61%16,049,600430,633,00098%26.831.54%26.550.60%26.400.72%25.770.70%0.52%
2020-06-2426.4026.9025.9826.25-0.57%-0.65%2.58%17,632,500465,899,000107%26.420.14%26.390.59%26.210.60%25.590.70%0.51%
2020-06-2326.1526.6026.0226.400.99%0.06%3.88%14,418,800380,441,00088%26.390.11%26.240.62%26.060.74%25.410.61%0.46%
2020-06-2226.0126.8025.9126.140.38%-0.82%3.48%15,001,300395,378,00094%26.361.53%26.080.80%25.871.06%25.260.61%0.40%
2020-06-1925.9526.2425.6226.04-0.23%0.31%3.72%14,249,100369,904,00091%25.960.19%25.870.69%25.591.40%25.110.53%0.33%
2020-06-1825.9526.2225.4226.101.08%0.73%4.50%15,627,200404,906,000104%25.910.57%25.691.07%25.240.65%24.980.58%0.25%
2020-06-1725.6126.1825.3525.821.45%0.22%3.98%18,678,100481,224,000129%25.761.45%25.422.13%25.080.86%24.830.63%0.15%
2020-06-1625.5025.6424.9225.450.63%0.22%3.14%15,834,300402,117,000115%25.400.89%24.890.48%24.860.63%24.680.45%0.05%
2020-06-1523.9925.7823.9625.295.73%0.48%2.95%24,059,300605,570,000177%25.174.51%24.770.88%24.710.83%24.570.40%-0.04%
2020-06-1224.0424.4823.8323.92-2.72%-0.68%-2.24%18,186,200437,993,000140%24.08-3.23%24.55-0.64%24.50-0.32%24.47-0.01%-0.12%
除权分界线,2020年06月12日,10股派0.600元(以下数据已经复权)
2020-06-1124.9525.3024.4924.59-1.13%-1.20%0.49%16,158,300403,141,000136%24.891.08%24.710.80%24.580.61%24.470.64%-0.17%
2020-06-1024.5025.1424.1924.871.76%1.00%2.28%16,936,000418,029,000143%24.621.05%24.520.78%24.430.42%24.320.17%-0.31%
2020-06-0924.1324.6723.8424.441.58%0.30%0.69%11,690,400285,578,000104%24.370.49%24.330.16%24.330.03%24.27-0.04%-0.38%
2020-06-0824.1424.6423.9924.060.08%-0.78%-0.92%8,779,100213,421,00079%24.250.41%24.29-0.06%24.33-0.39%24.28-0.03%-0.42%
2020-06-0524.4624.5823.9724.04-1.84%-0.46%-1.03%9,075,700219,721,00075%24.15-0.52%24.30-0.24%24.420.30%24.29-0.33%-0.50%
2020-06-0424.4024.5423.9624.491.53%0.89%0.49%10,586,900257,631,00085%24.28-0.06%24.36-0.57%24.350.58%24.37-0.36%-0.48%
2020-06-0324.0724.5123.8424.120.84%-0.70%-1.38%9,612,700234,057,00076%24.29-0.16%24.500.61%24.21-0.08%24.46-0.41%-0.40%
2020-06-0224.8924.9023.8623.92-2.92%-1.68%-2.59%13,716,600334,517,000108%24.33-1.41%24.351.00%24.23-0.08%24.56-0.40%-0.31%
2020-06-0124.0625.0724.0624.643.44%-0.15%-0.06%12,471,400308,508,000102%24.683.59%24.110.49%24.250.29%24.66-0.40%-0.22%
2020-05-2923.6324.0423.4423.820.46%-0.01%-3.78%11,364,300271,415,00088%23.820.44%23.99-0.81%24.18-0.88%24.76-0.51%-0.14%
2020-05-2824.1924.2423.2423.71-1.90%-0.04%-4.71%15,796,400375,618,000125%23.72-2.83%24.19-1.02%24.39-1.31%24.88-0.85%-0.06%
2020-05-2724.7324.7324.1324.17-1.23%-0.98%-3.68%9,752,900238,653,00079%24.41-0.48%24.44-0.69%24.71-0.71%25.09-0.44%0.06%
2020-05-2624.4124.7324.3524.470.45%-0.24%-2.92%9,295,100228,551,00074%24.531.03%24.61-0.75%24.89-0.58%25.21-0.43%0.16%
2020-05-2524.4324.7123.9124.360.00%0.33%-3.77%17,373,900422,872,000130%24.28-2.46%24.79-1.73%25.03-1.29%25.32-0.92%0.27%