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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-097.5600.022%2
2019-11-08102.0300.300%
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
2019-08-2045.5545.6044.4144.93-1.86%-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%
2019-08-0237.0939.2837.0038.342.13%-0.20%2.76%2,786,100107,027,000154%38.423.27%37.990.62%37.960.37%37.310.67%0.25%
2019-08-0137.3938.1936.1137.54-2.37%0.92%1.29%3,173,800118,055,000193%37.20-3.83%37.76-1.26%37.820.20%37.060.35%0.14%
2019-07-3137.8639.2837.7038.452.23%-0.59%4.11%1,949,10075,387,000142%38.682.48%38.240.88%37.741.55%36.930.80%0.04%
2019-07-3038.0938.2337.4237.61-1.10%-0.36%2.66%1,377,40051,989,000108%37.74-0.76%37.901.26%37.171.04%36.640.36%-0.12%
2019-07-2937.8338.3937.8038.030.11%-0.01%4.17%856,50032,574,00072%38.030.15%37.431.37%36.790.70%36.510.31%-0.28%
2019-07-2637.9638.4537.7237.99-0.58%0.03%4.38%1,460,60055,469,000120%37.982.50%36.921.64%36.530.96%36.400.49%-0.39%
2019-07-2535.4038.3235.1738.218.49%3.13%5.51%3,462,100128,270,000287%37.054.62%36.332.53%36.191.93%36.220.71%-0.47%
2019-07-2435.3035.7535.0135.22-0.20%-0.55%-2.06%1,310,10046,397,000131%35.420.24%35.43-0.17%35.50-0.43%35.96-0.44%-0.57%
2019-07-2336.0836.3034.8035.29-1.67%-0.11%-2.30%1,318,30046,575,000134%35.33-0.74%35.49-0.40%35.65-0.72%36.12-0.46%-0.56%
2019-07-2235.4636.1534.6835.891.30%0.83%-1.10%922,60032,839,00097%35.59-0.22%35.63-0.63%35.91-0.57%36.29-0.28%-0.53%
2019-07-1935.3135.9835.2835.43-0.76%-0.68%-2.64%614,60021,924,00058%35.670.07%35.86-0.65%36.12-0.41%36.39-0.43%-0.56%
2019-07-1836.2236.5035.3335.70-1.14%0.15%-2.31%1,010,30036,013,00091%35.65-1.86%36.10-0.88%36.27-0.58%36.55-0.65%-0.56%
2019-07-1736.7936.7936.1036.11-1.85%-0.59%-1.83%717,10026,047,00062%36.32-0.56%36.42-0.13%36.48-0.19%36.78-0.81%-0.55%
2019-07-1636.5436.8336.1736.790.77%0.71%-0.79%673,90024,617,00054%36.530.34%36.47-0.10%36.55-0.05%37.08-1.27%-0.50%
2019-07-1536.7137.1035.6836.51-0.54%0.28%-2.80%1,121,00040,812,00076%36.41-0.21%36.50-0.27%36.56-0.03%37.56-0.81%-0.34%
2019-07-1236.3636.8036.2136.710.55%0.62%-3.06%1,151,10041,998,00071%36.49-0.38%36.60-0.14%36.57-0.51%37.87-0.25%-0.24%
2019-07-1136.8337.1036.2036.51-0.16%-0.31%-3.83%962,80035,263,00058%36.63-0.19%36.650.17%36.76-0.64%37.96-0.31%-0.18%
2019-07-1036.5237.1836.1936.570.00%-0.34%-3.97%1,106,70040,611,00062%36.700.20%36.59-0.61%37.00-1.23%38.08-0.30%-0.09%