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:
迈克生物( 300463.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-06145.2700.261%2
2021-03-2627.5000.049%2
2021-03-2630.3500.054%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
2020-07-0858.2058.2255.9057.62-0.26%1.15%0.77%11,537,900657,233,000121%56.96-0.89%57.12-0.99%57.410.00%57.180.12%0.29%
2020-07-0756.9858.2056.2757.770.50%0.51%1.15%9,441,500542,661,000102%57.480.85%57.690.22%57.41-0.08%57.110.25%0.39%
2020-07-0658.3758.4756.3057.48-3.75%0.85%0.90%12,348,600703,799,000129%56.99-3.26%57.57-0.06%57.45-0.28%56.97-0.07%0.43%
2020-07-0356.5160.5055.9159.724.59%1.37%4.76%8,689,300511,909,00086%58.913.44%57.600.82%57.621.26%57.01-1.61%0.54%
2020-07-0257.1558.2855.6057.10-0.61%0.26%-1.45%7,546,700429,799,00063%56.950.51%57.13-0.38%56.90-0.05%57.940.06%1.11%
2020-07-0158.2258.2256.0057.45-1.34%1.39%-0.78%6,984,500395,778,00053%56.67-1.92%57.350.70%56.930.18%57.900.43%1.37%
2020-06-3057.0159.7756.0058.23-0.03%0.79%1.00%7,188,100415,277,00054%57.770.41%56.950.27%56.830.45%57.651.29%1.40%
2020-06-2957.0058.5156.1658.253.74%1.24%2.34%8,964,300515,792,00065%57.542.92%56.800.69%56.58-0.09%56.921.15%1.18%
2020-06-2457.0158.3554.5056.15-3.04%0.44%-0.22%10,667,500596,373,00076%55.91-2.01%56.41-0.22%56.63-3.20%56.270.43%1.01%
2020-06-2355.7658.7055.1057.913.78%1.51%3.35%11,582,200660,776,00088%57.051.56%56.53-0.29%58.500.11%56.030.80%0.95%
2020-06-2256.3457.3055.3555.80-1.24%-0.67%0.38%8,936,700502,037,00070%56.18-0.24%56.70-4.18%58.430.56%55.591.12%0.83%
2020-06-1956.5657.4454.1056.501.20%0.33%2.77%12,747,300717,825,00099%56.31-1.51%59.17-0.05%58.111.71%54.980.65%0.69%
2020-06-1861.4961.4955.8355.83-10.00%-2.35%2.21%19,980,8001,142,404,000164%57.18-8.49%59.200.53%57.132.08%54.621.08%0.66%
2020-06-1761.9765.2459.6562.034.58%-0.71%14.79%23,078,3001,441,851,000236%62.489.41%58.898.73%55.976.23%54.044.14%0.60%
除权分界线,2020年06月17日,10股派1.890元(以下数据已经复权)
2020-06-1655.8159.8153.8159.318.61%3.87%14.30%18,467,4001,058,026,000211%57.105.54%54.167.00%52.694.87%51.892.57%0.28%
2020-06-1552.8154.6152.8154.6110.03%0.93%7.95%11,611,000630,436,000143%54.1110.59%50.623.90%50.242.59%50.590.74%0.11%
2020-06-1246.9350.2046.8149.635.91%1.44%-1.17%11,777,100578,441,000139%48.932.53%48.720.21%48.98-1.23%50.22-0.84%0.15%
2020-06-1149.7149.8046.6346.86-4.00%-1.80%-7.47%9,260,500443,683,000109%47.72-2.75%48.62-1.43%49.58-1.45%50.64-0.63%0.48%
2020-06-1049.8150.2148.6848.81-0.69%-0.53%-4.23%5,085,600250,505,00063%49.070.28%49.32-1.75%50.31-0.91%50.97-0.16%0.74%
2020-06-0949.5649.9147.6449.150.45%0.45%-3.71%6,448,900316,763,00079%48.93-0.68%50.20-1.19%50.78-0.35%51.05-0.38%0.94%
2020-06-0849.4750.8148.4148.93-3.62%-0.68%-4.51%12,223,900604,540,000147%49.27-4.78%50.80-2.37%50.96-1.45%51.24-0.23%1.16%
2020-06-0552.8054.6450.4650.77-2.65%-1.88%-1.15%9,254,900480,617,000122%51.740.04%52.031.23%51.71-0.26%51.360.36%1.36%
2020-06-0451.6752.7151.0052.15-0.17%0.83%1.90%5,398,600280,250,00070%51.72-0.69%51.40-0.33%51.840.43%51.180.44%1.52%
2020-06-0350.8452.9750.5352.242.79%0.31%2.52%6,683,800349,368,00078%52.083.66%51.57-0.28%51.620.55%50.960.94%1.74%
2020-06-0251.8252.0849.3650.82-2.81%1.15%0.67%8,846,500446,137,00096%50.24-3.60%51.71-0.33%51.33-0.46%50.480.86%1.83%
2020-06-0151.4753.4250.8852.291.51%0.33%4.46%7,294,800381,562,00077%52.12-0.32%51.880.99%51.571.06%50.061.16%2.08%
2020-05-2950.6854.4149.8251.511.94%-1.48%4.10%9,152,800480,297,00091%52.293.78%51.370.88%51.030.92%49.482.47%2.17%
2020-05-2850.3152.4149.0750.530.14%0.30%4.64%6,502,100328,803,00060%50.38-0.06%50.920.65%50.560.26%48.291.95%2.03%
2020-05-2750.6151.2149.8250.46-1.71%0.11%6.53%6,301,500318,836,00056%50.41-1.65%50.590.08%50.431.12%47.371.82%1.91%
2020-05-2650.0352.5249.6251.340.00%0.17%10.36%8,355,500429,837,00070%51.263.38%50.550.80%49.881.55%46.521.82%1.85%