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   本月解禁   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
2019-06-1210.5300.030%
2019-07-2910.5300.031%2
2019-11-0899.9800.290%
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
2019-06-1838.0638.3137.5138.060.16%0.00%0.00%1,068,10040,566,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1738.0038.4937.0338.000.45%0.30%6.35%2,162,40081,930,000124%37.890.11%37.291.56%36.421.44%35.730.78%0.32%
2019-06-1436.7938.9136.7037.833.08%-0.04%6.70%4,593,300173,837,000280%37.855.93%36.725.92%35.904.38%35.452.34%0.29%
2019-06-1334.6136.7034.0736.706.07%2.72%5.94%2,466,80088,135,000180%35.734.77%34.672.61%34.401.54%34.640.40%0.09%
2019-06-1234.1834.8233.5134.601.23%1.47%0.28%1,045,70035,658,00080%34.101.28%33.780.42%33.87-0.30%34.51-0.19%0.10%
2019-06-1133.2634.3833.1334.183.64%1.51%-1.13%2,034,00068,484,000155%33.670.65%33.64-0.82%33.98-1.10%34.57-0.49%0.17%
除权分界线,2019年06月11日,10股派2.200元(以下数据已经复权)
2019-06-1033.2434.0732.4832.98-0.39%-1.41%-5.07%921,00031,012,00072%33.450.36%33.92-0.83%34.35-0.93%34.740.01%0.30%
2019-06-0634.0834.0832.5833.11-3.58%-0.67%-4.69%978,20032,822,00073%33.33-1.94%34.20-1.39%34.68-0.69%34.74-0.16%0.33%
2019-06-0534.8435.1633.1834.34-1.27%1.03%-1.30%2,009,50068,747,000148%33.99-1.79%34.69-1.65%34.92-0.93%34.79-0.32%0.42%
2019-06-0434.7335.0234.1234.780.35%0.49%-0.36%992,20034,558,00074%34.61-1.44%35.27-0.19%35.25-0.09%34.910.20%0.56%
2019-06-0334.7635.8834.5834.66-0.57%-1.30%-0.51%1,250,70044,195,00087%35.12-0.64%35.340.01%35.280.44%34.840.63%0.68%
2019-05-3135.1435.9734.7834.86-1.72%-1.36%0.70%1,203,30042,792,00085%35.341.31%35.330.49%35.130.94%34.620.48%0.68%
2019-05-3035.0835.4734.2135.47-0.11%1.67%2.95%1,176,00041,285,00080%34.89-0.62%35.160.47%34.800.38%34.450.36%0.65%
2019-05-2934.5335.5234.3835.512.84%1.16%3.43%1,307,10046,172,00092%35.100.95%35.001.35%34.670.11%34.330.51%0.59%
2019-05-2834.8435.1734.4134.53-1.17%-0.70%1.09%880,50030,812,00063%34.770.75%34.530.33%34.630.28%34.160.49%0.53%
2019-05-2733.6135.1733.4234.943.96%1.23%2.79%1,634,70056,782,000117%34.522.25%34.42-0.35%34.540.88%33.990.78%0.45%
2019-05-2433.9634.2433.3833.61-0.15%-0.43%-0.35%1,345,20045,703,00097%33.76-1.42%34.53-0.23%34.240.12%33.730.38%0.35%
2019-05-2334.7735.2133.3833.66-3.75%-1.69%0.18%1,495,80051,545,000112%34.24-1.43%34.611.09%34.200.43%33.600.73%0.29%
2019-05-2234.7935.4834.2234.970.72%0.67%4.84%2,031,30071,011,000159%34.741.64%34.241.28%34.051.22%33.361.05%0.16%
2019-05-2132.4534.7732.4534.727.16%1.59%5.18%2,149,20073,923,000176%34.184.94%33.811.34%33.641.52%33.011.36%0.02%
2019-05-2033.1333.3631.8032.40-2.29%-0.52%-0.51%1,233,30040,438,00097%32.57-3.05%33.36-0.31%33.130.46%32.570.62%-0.22%
2019-05-1733.2034.1532.8733.16-0.15%-1.28%2.45%1,630,70055,136,000123%33.591.44%33.471.79%32.981.17%32.370.19%-0.43%
2019-05-1632.9333.4732.7733.210.67%0.29%2.80%900,20030,007,00070%33.111.25%32.881.31%32.600.83%32.31-0.17%-0.44%
2019-05-1532.5633.0432.3032.991.88%0.87%1.94%813,70026,790,00058%32.701.62%32.450.38%32.330.11%32.36-0.15%-0.47%
2019-05-1431.4432.5731.3032.381.50%0.61%-0.09%939,00030,427,00064%32.180.61%32.330.46%32.300.52%32.41-0.25%-0.49%
2019-05-1332.7832.7831.7831.90-2.68%-0.28%-1.82%1,376,80044,345,00092%31.99-0.67%32.18-0.38%32.130.61%32.49-0.25%-0.53%
2019-05-1031.9732.8731.3332.784.66%1.79%0.64%1,076,40034,900,00073%32.201.55%32.300.82%31.94-0.56%32.57-0.23%-0.61%
2019-05-0931.8132.3731.3031.32-2.82%-1.24%-4.06%1,186,30037,882,00078%31.71-1.85%32.040.60%32.12-0.80%32.65-0.54%-0.66%
2019-05-0831.7632.8730.8632.231.10%-0.25%-1.80%1,358,20044,184,00091%32.312.33%31.85-0.65%32.38-0.34%32.82-0.36%-0.61%
2019-05-0730.2932.1130.2931.880.00%0.96%-3.22%2,180,40069,329,000143%31.580.92%32.06-1.61%32.49-1.04%32.94-1.04%-0.60%