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   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-11-308.909.088.828.85-0.23%-1.01%-1.21%15,996,900143,014,00090%8.941.36%8.791.08%8.740.44%8.96-0.40%-0.14%
2022-11-298.628.898.628.872.90%0.57%-1.38%17,562,400154,894,00096%8.822.87%8.700.68%8.71-0.82%8.99-0.71%-0.04%
2022-11-288.628.738.488.62-1.03%0.54%-4.84%13,818,800118,478,00070%8.57-0.96%8.64-0.77%8.78-1.28%9.06-1.09%0.14%
2022-11-258.708.758.538.710.46%0.61%-4.89%13,674,300118,374,00058%8.66-0.25%8.70-1.75%8.89-1.33%9.16-0.19%0.46%
2022-11-248.738.798.608.67-0.46%-0.10%-5.50%13,645,600118,425,00051%8.68-0.85%8.86-1.47%9.01-1.13%9.18-0.08%0.66%
2022-11-238.959.038.648.71-2.79%-0.49%-5.14%19,624,800171,772,00074%8.75-3.30%8.99-1.95%9.12-1.13%9.18-0.19%0.72%
2022-11-229.209.288.908.96-2.93%-1.02%-2.60%23,272,700210,661,00094%9.05-1.14%9.17-1.00%9.22-0.76%9.200.03%0.78%
2022-11-219.299.299.039.23-0.65%0.81%0.37%19,347,300177,141,00084%9.16-1.81%9.26-0.51%9.29-0.50%9.200.23%0.85%
2022-11-189.389.499.249.29-0.64%-0.38%1.25%18,979,300176,987,00086%9.330.22%9.31-0.12%9.340.67%9.180.45%0.86%
2022-11-179.239.419.209.351.08%0.48%2.36%20,018,200186,272,00093%9.310.08%9.32-0.29%9.280.52%9.130.53%0.83%
2022-11-169.429.459.229.25-1.39%-0.52%1.80%18,088,500168,178,00087%9.30-0.55%9.350.87%9.230.46%9.090.61%0.79%
2022-11-159.389.429.269.38-0.42%0.33%3.86%24,638,600230,357,000116%9.35-0.15%9.270.86%9.190.70%9.031.10%0.76%
2022-11-149.069.668.979.424.43%0.61%5.45%50,857,300476,186,000244%9.362.88%9.192.24%9.122.07%8.932.12%0.61%
2022-11-118.909.288.899.022.62%-0.89%3.11%42,131,100383,422,000236%9.103.48%8.992.28%8.941.80%8.751.78%0.36%
2022-11-108.698.888.668.790.80%-0.06%2.27%13,621,800119,806,00087%8.800.24%8.79-0.03%8.780.34%8.600.49%0.16%
2022-11-098.788.828.728.72-0.68%-0.62%1.95%10,435,20091,557,00066%8.77-0.13%8.790.18%8.750.00%8.550.49%0.14%
2022-11-088.798.868.728.780.11%-0.06%3.16%10,208,70089,686,00063%8.79-0.22%8.770.46%8.750.90%8.510.70%0.13%
2022-11-078.758.948.728.770.23%-0.39%3.76%13,667,700120,325,00081%8.800.79%8.730.08%8.671.16%8.450.34%0.07%
2022-11-048.718.818.658.750.69%0.17%3.88%13,901,900121,428,00078%8.740.82%8.731.15%8.571.07%8.420.13%0.08%
2022-11-038.628.748.588.690.35%0.30%3.30%14,410,300124,857,00081%8.66-1.07%8.631.30%8.480.61%8.410.11%0.12%
2022-11-028.608.888.588.660.35%-1.12%3.06%24,699,600216,317,000142%8.763.36%8.522.39%8.431.44%8.400.37%0.17%
2022-11-018.298.658.238.634.10%1.85%3.08%24,363,400206,441,000142%8.472.84%8.320.91%8.311.13%8.37-0.39%0.20%
2022-10-318.068.388.018.293.24%0.62%-1.37%17,704,600145,864,000100%8.240.80%8.24-0.13%8.22-0.59%8.41-0.47%0.37%
2022-10-288.388.428.018.03-4.29%-1.76%-4.91%16,802,500137,350,00089%8.17-1.80%8.250.38%8.27-0.83%8.45-0.15%0.57%
2022-10-278.358.488.188.391.21%0.79%-0.80%14,630,000121,782,00079%8.320.67%8.22-0.65%8.33-0.45%8.460.29%0.63%
2022-10-268.018.388.018.293.50%0.25%-1.71%16,856,600139,380,00089%8.272.12%8.28-0.98%8.37-0.81%8.430.36%0.61%
2022-10-258.308.357.998.01-3.03%-1.07%-4.69%18,320,200148,347,00096%8.10-4.00%8.36-1.84%8.44-1.69%8.400.13%0.55%
2022-10-248.648.738.228.26-4.29%-2.06%-1.58%21,585,400182,046,000120%8.43-1.90%8.52-0.87%8.59-0.37%8.390.48%0.49%
2022-10-218.538.708.488.631.77%0.38%3.32%13,131,400112,894,00075%8.600.35%8.59-0.61%8.620.60%8.350.49%0.43%
2022-10-208.538.678.478.480.00%-1.02%2.02%12,543,100107,463,00073%8.57-0.41%8.640.14%8.570.97%8.310.59%0.23%