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:
明德生物( 002932.SZ 深证)
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
2019-07-101337.59020.088%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
2019-06-2741.7041.9841.2041.44-0.67%-0.38%-1.68%499,40020,775,00062%41.60-0.31%41.70-0.87%42.27-0.25%42.15-0.18%-0.39%
2019-06-2641.5041.9941.3041.720.05%-0.02%-1.20%255,50010,662,00031%41.73-0.18%42.07-1.02%42.37-0.22%42.23-0.29%-0.35%
2019-06-2542.5042.5041.5041.70-2.00%-0.25%-1.53%408,70017,085,00048%41.80-1.25%42.50-0.07%42.47-0.02%42.35-0.11%-0.29%
2019-06-2442.5443.1541.8042.55-0.84%0.52%0.36%722,90030,601,00084%42.33-1.47%42.53-0.13%42.480.54%42.400.04%-0.25%
2019-06-2142.6643.3542.6142.910.49%-0.12%1.25%877,20037,685,000108%42.961.64%42.590.54%42.250.38%42.380.23%-0.21%
2019-06-2042.5042.9541.7342.70-0.47%1.03%0.98%890,90037,655,000110%42.27-0.67%42.360.69%42.09-0.10%42.29-0.30%-0.22%
2019-06-1942.6243.0841.7042.902.09%0.82%1.15%1,334,40056,780,000166%42.551.41%42.070.60%42.13-0.24%42.41-0.53%-0.16%
2019-06-1842.4442.6041.4042.02-0.90%0.15%-1.45%460,60019,326,00059%41.960.57%41.82-0.36%42.23-0.21%42.64-1.16%-0.05%
2019-06-1741.3042.6240.5042.403.34%1.63%-1.70%1,742,30072,693,000187%41.72-0.56%41.97-1.83%42.32-0.72%43.14-1.73%0.20%
2019-06-1442.7642.8941.0141.03-4.05%-2.21%-6.52%685,50028,761,00066%41.96-1.82%42.75-0.64%42.62-0.02%43.890.12%0.65%
2019-06-1343.6043.8042.0942.76-1.34%0.06%-2.46%560,20023,940,00049%42.74-1.84%43.020.39%42.63-0.46%43.840.19%0.79%
2019-06-1242.8544.2642.7643.340.58%-0.45%-0.95%691,60030,111,00060%43.542.01%42.861.49%42.83-0.68%43.760.36%0.82%
2019-06-1141.5043.3041.5043.093.09%0.96%-1.17%570,00024,327,00048%42.681.71%42.23-0.92%43.12-1.72%43.600.31%0.83%
2019-06-1042.2442.4041.3941.800.19%-0.38%-3.83%412,50017,309,00033%41.96-0.15%42.62-1.80%43.87-1.26%43.470.39%0.91%
2019-06-0643.0043.1641.5541.72-2.98%-0.72%-3.64%724,30030,438,00056%42.02-3.25%43.40-2.39%44.430.34%43.300.11%0.88%
2019-06-0544.3944.7242.8043.00-2.34%-1.00%-0.57%865,00037,570,00071%43.43-2.23%44.46-1.02%44.280.34%43.250.33%0.88%
2019-06-0444.5445.1043.5144.03-1.06%-0.89%2.14%951,70042,280,00084%44.43-1.25%44.921.23%44.130.72%43.110.57%0.86%
2019-06-0345.1046.2544.2144.50-2.67%-1.09%3.81%1,769,00079,586,000167%44.99-0.15%44.371.32%43.821.41%42.871.37%0.82%
2019-05-3143.4545.8543.0845.723.96%1.48%8.12%2,586,400116,531,000281%45.064.97%43.803.50%43.213.19%42.292.74%0.65%
2019-05-3041.7044.4941.0343.985.47%2.47%6.85%1,962,30084,223,000263%42.922.60%42.311.54%41.871.83%41.161.51%0.32%
2019-05-2940.9842.5740.7841.701.21%-0.32%2.84%784,90032,834,000129%41.831.39%41.671.34%41.120.78%40.550.50%0.08%
2019-05-2840.5741.7040.5741.20-1.22%-0.14%2.12%770,60031,794,000131%41.26-1.38%41.120.70%40.800.63%40.350.43%-0.07%
2019-05-2741.3243.7740.2041.713.81%-0.30%3.83%1,205,20050,419,000228%41.845.03%40.842.63%40.542.48%40.171.16%-0.39%
2019-05-2438.9740.5338.9140.183.10%0.87%1.18%747,50029,775,000157%39.830.90%39.790.15%39.560.26%39.710.07%-0.64%
除权分界线,2019年05月24日,10股派3.000元(以下数据已经复权)
2019-05-2339.4440.0938.7038.97-1.67%-1.28%-1.80%430,10017,108,00092%39.480.12%39.731.01%39.46-0.29%39.680.14%-0.79%
2019-05-2239.4739.6839.2039.630.41%0.51%0.00%416,40016,543,00089%39.430.10%39.330.11%39.58-0.25%39.630.13%-0.95%
2019-05-2138.7139.7038.7139.471.47%0.20%-0.28%420,60016,694,00088%39.392.74%39.29-0.53%39.680.07%39.580.16%-1.13%
2019-05-2038.4638.9437.8138.901.17%1.46%-1.56%451,80017,457,00090%38.34-2.23%39.50-1.19%39.65-0.56%39.52-0.29%-1.32%
2019-05-1740.3540.5736.2538.45-4.52%-1.95%-2.98%567,40022,420,000109%39.21-2.08%39.98-0.23%39.87-0.06%39.63-0.59%-1.52%
2019-05-1640.1040.5039.7640.270.00%0.56%1.01%454,70018,345,00092%40.050.45%40.070.51%39.900.54%39.87-0.87%-1.57%