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:
万孚生物( 300482.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-0899.9800.290%
2019-11-08102.0300.300%
2019-12-0295.8200.279%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
2019-09-1247.1847.1845.0045.61-1.74%0.00%-0.10%3,666,200167,220,000134%45.61-3.71%46.44-0.35%46.30-0.04%45.660.21%0.28%
2019-09-1145.7849.1145.4046.423.00%-2.00%1.88%6,423,300304,262,000264%47.374.67%46.612.16%46.312.39%45.561.59%0.31%
2019-09-1046.1646.1644.7045.07-2.87%-0.41%0.49%2,468,800111,729,000117%45.26-1.41%45.620.06%45.230.41%44.850.43%0.23%
2019-09-0945.9646.5645.2046.401.73%1.08%3.90%2,242,600102,945,000107%45.900.30%45.591.46%45.050.43%44.660.28%0.26%
2019-09-0644.9846.8444.9445.611.54%-0.35%2.41%1,754,30080,293,00084%45.771.67%44.940.83%44.860.44%44.540.18%0.33%
2019-09-0544.2045.5844.2044.922.07%-0.21%1.05%1,763,20079,372,00083%45.022.32%44.57-0.04%44.660.31%44.450.18%0.40%
2019-09-0443.6044.4043.5944.010.02%0.03%-0.82%1,702,60074,906,00080%44.00-1.41%44.59-0.32%44.520.03%44.370.05%0.45%
2019-09-0345.6046.1443.7544.00-3.87%-1.40%-0.79%3,125,500139,474,000145%44.63-0.82%44.730.24%44.510.52%44.35-0.02%0.57%
2019-09-0244.2045.7743.9445.773.90%1.72%3.18%2,165,10097,419,000108%45.000.89%44.620.78%44.280.13%44.36-0.04%0.69%
2019-08-3044.3345.5643.8144.050.36%-1.23%-0.73%1,868,00083,307,00090%44.600.95%44.280.72%44.22-0.07%44.38-0.08%0.85%
2019-08-2944.2945.1843.0243.890.16%-0.65%-1.18%1,714,60075,749,00076%44.180.18%43.96-0.38%44.250.06%44.410.50%1.07%
2019-08-2843.9445.0643.2743.821.06%-0.64%-0.84%2,433,500107,323,000105%44.100.93%44.13-0.43%44.220.11%44.190.77%1.17%
2019-08-2744.4344.7943.2543.36-2.12%-0.77%-1.12%2,651,400115,854,000114%43.70-2.31%44.32-0.48%44.17-0.63%43.850.72%1.15%
2019-08-2644.4945.4843.8844.30-1.42%-0.96%1.75%2,050,00091,694,00092%44.73-0.06%44.540.77%44.45-0.20%43.541.04%1.14%
2019-08-2343.9445.3843.4544.942.23%0.42%4.30%1,915,30085,717,00084%44.751.85%44.20-0.11%44.54-0.05%43.090.89%1.11%
2019-08-2243.9644.3743.6843.960.00%0.05%2.93%1,353,70059,481,00058%43.940.10%44.25-0.80%44.570.90%42.710.66%1.08%
2019-08-2144.8145.0043.4543.96-2.16%0.14%3.62%2,399,200105,321,000101%43.90-2.37%44.61-0.61%44.171.33%42.431.27%1.11%
2019-08-2045.5545.6044.4144.93-1.86%-0.08%7.24%1,745,60078,490,00075%44.96-0.12%44.881.81%43.591.64%41.901.18%1.08%
2019-08-1945.1845.7844.4045.781.51%1.69%10.56%2,592,600116,712,000113%45.020.63%44.082.86%42.882.06%41.411.49%1.00%
2019-08-1642.9445.8542.8045.104.64%0.82%10.54%3,451,400154,395,000158%44.736.22%42.863.94%42.022.58%40.802.18%0.90%
2019-08-1540.8543.2040.5543.104.16%2.34%7.94%2,382,800100,353,000108%42.122.80%41.231.09%40.960.95%39.931.47%0.75%
2019-08-1441.2941.7940.4641.380.90%1.00%5.16%2,495,700102,246,000108%40.970.86%40.790.49%40.581.07%39.350.58%0.64%
2019-08-1340.7841.4739.9541.010.12%0.96%4.82%2,343,20095,183,000103%40.62-0.36%40.590.42%40.151.13%39.120.62%0.66%
2019-08-1240.3241.3440.2240.962.66%0.47%5.34%2,949,300120,236,000137%40.771.13%40.421.75%39.701.33%38.880.80%0.63%
2019-08-0940.3241.4339.8939.90-0.94%-1.02%3.43%2,124,80085,652,000108%40.310.74%39.731.85%39.181.07%38.580.60%0.58%
2019-08-0839.7040.4539.5340.281.54%0.66%5.05%1,933,60077,375,000102%40.022.30%39.011.22%38.771.59%38.350.96%0.57%
2019-08-0737.5539.9737.5539.675.48%1.41%4.44%2,937,400114,902,000142%39.124.22%38.540.88%38.160.42%37.980.90%0.55%
2019-08-0637.0338.3037.0337.61-0.50%0.20%-0.09%1,545,90058,025,00078%37.54-2.38%38.200.74%38.00-0.09%37.640.40%0.41%
2019-08-0538.4439.4537.7037.80-1.41%-1.69%0.82%1,750,90067,321,00092%38.450.09%37.92-0.18%38.030.19%37.490.49%0.33%
2019-08-0237.0939.2837.0038.340.00%-0.20%2.76%2,786,100107,027,000154%38.423.27%37.990.62%37.960.37%37.310.67%0.25%