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   下月解禁   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
2020-06-127.5600.020%
2020-06-1210.5300.030%
2020-07-2710.5300.031%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
2020-05-2587.1288.9786.1187.400.32%-0.22%0.68%1,800,900157,743,00058%87.59-0.38%88.49-0.38%88.72-0.33%86.810.61%0.26%
2020-05-2289.5590.5086.0087.12-1.67%-0.92%0.97%2,971,800261,299,00088%87.93-2.20%88.83-0.54%89.020.91%86.290.39%0.14%
2020-05-2188.5890.9488.4788.60-0.14%-1.44%3.08%2,360,400212,198,00068%89.901.13%89.310.19%88.220.98%85.950.93%-0.02%
2020-05-2089.5190.4188.0588.72-1.78%-0.20%4.18%2,346,900208,631,00061%88.90-0.30%89.151.62%87.360.85%85.161.20%-0.20%
2020-05-1989.3090.9087.8090.33-0.19%1.31%7.34%2,806,600250,246,00069%89.16-0.11%87.731.35%86.631.25%84.151.49%-0.38%
2020-05-1885.5091.2084.3290.505.24%1.39%9.15%4,456,400397,793,000101%89.264.99%86.562.15%85.561.66%82.921.15%-0.67%
2020-05-1584.0186.2883.4585.993.11%1.14%4.90%4,027,500342,424,00084%85.021.49%84.740.70%84.160.01%81.970.14%-0.83%
除权分界线,2020年05月15日,10股派2.500元(以下数据已经复权)
2020-05-1485.4385.4382.7683.40-2.01%-0.45%1.89%2,316,200194,617,00046%83.77-1.01%84.150.28%84.150.55%81.85-0.14%-0.81%
2020-05-1384.0686.2282.6185.112.11%0.57%3.83%3,664,800311,070,00066%84.631.55%83.92-0.08%83.691.46%81.97-0.86%-0.79%
2020-05-1282.9285.6581.5783.350.58%0.01%0.81%4,249,400355,216,00069%83.340.13%83.980.64%82.491.62%82.68-2.28%-0.64%
2020-05-1185.7586.4482.1182.87-3.25%-0.44%-2.05%4,995,100417,030,00072%83.24-1.58%83.451.89%81.180.76%84.60-0.67%-0.15%
2020-05-0881.9786.0081.4585.654.49%1.27%0.56%4,850,900411,486,00072%84.583.06%81.902.88%80.570.23%85.18-1.21%0.01%
2020-05-0779.8683.9678.9781.972.21%-0.12%-4.93%6,120,500503,813,00082%82.074.45%79.610.88%80.38-0.42%86.22-0.78%0.32%
2020-05-0678.9580.2076.4580.201.45%2.08%-7.70%5,436,500428,490,00069%78.571.23%78.91-1.62%80.72-2.52%86.90-0.65%0.53%
2020-04-3079.0580.0375.2579.050.00%1.85%-9.62%7,053,300549,190,00083%77.61-2.84%80.22-2.43%82.81-4.92%87.46-1.39%0.72%
2020-04-2982.6582.6578.5679.05-4.45%-1.04%-10.87%6,512,100521,821,00075%79.88-3.45%82.21-3.48%87.10-2.03%88.69-0.48%1.15%
2020-04-2884.3585.2579.8582.73-1.80%0.00%-7.17%6,193,400513,937,00074%82.73-0.42%85.17-5.14%88.90-2.16%89.120.34%1.34%
2020-04-2784.5385.6079.8584.25-2.31%1.41%-5.14%7,836,300652,987,00093%83.08-5.97%89.78-2.81%90.86-1.45%88.810.04%1.34%
2020-04-2493.6593.6785.5586.24-7.49%-2.39%-2.86%8,175,600724,342,000108%88.35-7.33%92.38-1.91%92.200.54%88.780.72%1.34%
2020-04-2396.2599.1590.9993.221.41%-2.22%5.76%10,381,000992,313,000157%95.344.06%94.182.47%91.711.55%88.142.62%1.27%
2020-04-2292.7593.6090.1591.92-1.27%0.33%7.01%4,516,200414,885,00071%91.62-1.94%91.912.10%90.311.11%85.900.84%1.05%
2020-04-2192.7596.1491.2593.103.61%-0.35%9.30%8,487,400795,110,000142%93.434.39%90.021.24%89.312.95%85.181.96%1.06%
2020-04-2087.3590.9487.3189.864.06%0.40%7.56%6,870,600616,672,000118%89.513.51%88.911.37%86.751.83%83.541.25%1.03%
2020-04-1791.7591.7583.7586.35-4.84%-0.14%4.66%8,876,900769,787,000156%86.47-3.98%87.722.14%85.201.65%82.511.28%1.08%
2020-04-1685.7593.2484.9290.747.08%0.76%11.38%9,835,100888,145,000204%90.056.11%85.885.19%83.814.77%81.472.95%1.08%
2020-04-1582.7586.7582.7584.743.03%-0.16%7.09%6,405,700545,264,000145%84.875.81%81.642.96%79.991.86%79.131.41%0.87%
2020-04-1478.1582.7676.8382.256.33%2.54%5.41%7,141,300574,610,000161%80.212.51%79.292.15%78.530.59%78.030.31%0.82%
2020-04-1377.0079.9376.7577.350.17%-1.15%-0.56%4,404,600345,750,000103%78.250.38%77.630.13%78.07-0.23%77.790.01%0.85%
2020-04-1075.8879.5575.8877.220.70%-0.93%-0.72%4,436,000346,885,000101%77.952.04%77.53-0.48%78.250.47%77.780.07%0.93%
2020-04-0978.4278.6574.3676.680.00%0.38%-1.34%6,451,500494,439,000140%76.39-2.43%77.90-1.54%77.890.13%77.730.39%0.93%