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:
微芯生物( 688321.SH 上证)
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
2020-08-1220737.23050.579%1
2021-08-12200.0000.488%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
2020-07-0360.1160.2958.8059.81-0.52%0.31%-1.87%1,950,100116,275,00089%59.63-1.42%60.46-1.55%61.24-0.53%60.95-0.60%0.43%
2020-07-0260.0061.3959.9860.12-0.32%-0.61%-1.95%1,831,900110,805,00076%60.49-0.81%61.41-0.74%61.56-0.25%61.320.31%0.66%
2020-07-0162.5762.7959.5960.31-90.37%-1.10%-1.34%3,013,900183,788,000113%60.98-2.58%61.87-0.56%61.72-0.03%61.130.63%0.77%
2020-06-30627.80644.00615.40626.00904.65%900.06%930.52%2,523,100157,937,000101%62.600.35%62.220.81%61.740.87%60.750.78%0.74%
2020-06-2961.8263.1961.5362.311.42%-0.11%3.37%1,634,900101,986,00069%62.381.58%61.720.85%61.200.92%60.280.62%0.67%
2020-06-2462.3062.3061.0161.44-1.46%0.04%2.55%1,508,50092,641,00064%61.41-0.14%61.200.61%60.64-0.78%59.910.48%0.65%
2020-06-2360.5862.6959.7662.353.02%1.39%4.57%2,759,800169,716,000120%61.501.55%60.831.26%61.120.73%59.630.77%0.63%
2020-06-2260.6861.5859.9060.520.51%-0.06%2.28%1,755,200106,293,00081%60.561.05%60.08-1.70%60.670.96%59.170.63%0.57%
2020-06-1959.6560.4958.8460.211.33%0.47%2.39%1,511,00090,551,00069%59.930.12%61.110.53%60.100.63%58.800.22%0.54%
2020-06-1861.8062.2858.5059.42-3.85%-0.73%1.27%2,900,200173,601,000126%59.86-4.05%60.791.01%59.720.64%58.680.48%0.69%
2020-06-1760.0063.8060.0061.801.36%-0.93%5.83%4,276,300266,759,000207%62.384.18%60.183.31%59.352.78%58.401.73%0.65%
2020-06-1657.3662.6056.3960.976.74%1.82%6.22%4,520,700270,689,000243%59.885.49%58.253.78%57.743.13%57.401.42%0.47%
2020-06-1555.0057.4854.9057.124.14%0.63%0.92%2,341,800132,921,000143%56.763.38%56.130.81%55.990.52%56.600.28%0.29%
2020-06-1254.1555.6054.0054.85-1.24%-0.09%-2.82%1,146,90062,967,00070%54.90-2.10%55.68-0.26%55.70-1.85%56.440.13%0.24%
2020-06-1155.9556.7555.2755.54-0.54%-0.96%-1.47%1,296,20072,687,00081%56.080.13%55.820.05%56.74-0.21%56.370.37%0.23%
2020-06-1055.7156.5855.2455.840.25%-0.29%-0.58%1,136,60063,654,00073%56.001.18%55.80-2.18%56.86-0.25%56.160.24%0.19%
2020-06-0955.1955.8854.6055.700.92%0.63%-0.59%1,122,30062,120,00072%55.35-1.07%57.04-0.45%57.01-0.10%56.030.18%0.19%
2020-06-0856.4556.6955.1355.19-3.16%-1.35%-1.32%1,769,50098,999,000115%55.95-4.14%57.30-0.57%57.060.18%55.930.38%0.20%
2020-06-0558.6260.6956.6056.99-0.71%-2.36%2.28%2,888,000168,557,000210%58.372.71%57.631.67%56.961.79%55.721.72%0.18%
2020-06-0456.3157.5956.0157.401.77%1.01%4.79%1,502,60085,388,000117%56.83-0.40%56.680.89%55.961.13%54.770.09%0.02%
2020-06-0356.4857.8955.9256.400.37%-1.15%3.06%1,640,00093,570,000126%57.061.67%56.181.68%55.331.22%54.73-0.09%0.09%
2020-06-0256.4156.8655.4156.190.30%0.13%2.59%1,503,10084,348,000106%56.121.28%55.251.71%54.670.91%54.77-0.43%0.24%
2020-06-0154.3056.3854.0056.024.05%1.10%1.83%1,757,90097,403,000115%55.412.96%54.321.42%54.181.36%55.01-0.17%0.45%
2020-05-2952.9254.2352.5153.841.78%0.04%-2.29%1,111,70059,829,00066%53.821.42%53.56-0.11%53.450.43%55.100.02%0.64%
2020-05-2853.1054.4051.9152.90-0.84%-0.31%-3.98%1,080,30057,325,00062%53.06-1.41%53.620.31%53.22-1.56%55.09-0.05%0.74%
2020-05-2754.6555.3853.0653.35-2.29%-0.88%-3.22%942,20050,713,00053%53.82-0.29%53.460.65%54.06-1.45%55.120.28%0.84%
2020-05-2652.6854.6852.6854.603.64%1.15%-0.68%1,134,90061,263,00058%53.983.16%53.11-1.89%54.86-1.26%54.970.29%0.94%
2020-05-2552.7252.8551.2052.680.80%0.67%-3.89%836,80043,787,00041%52.33-1.12%54.13-2.24%55.56-0.53%54.810.15%0.96%
2020-05-2254.5054.9851.7752.26-4.37%-1.25%-4.51%1,732,40091,682,00085%52.92-5.70%55.37-2.24%55.85-0.39%54.730.08%0.99%
2020-05-2155.4057.2454.5254.650.00%-2.62%-0.06%1,819,600102,113,00096%56.12-0.75%56.640.36%56.070.55%54.680.81%1.04%