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:
四川美丰( 000731.SZ 深证)
板块 :化学肥料   
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
2021-02-254.784.794.644.66-1.69%-1.08%0.95%7,525,20035,451,00097%4.71-0.76%4.790.08%4.740.81%4.620.79%0.38%
2021-02-244.794.834.704.74-1.66%-0.15%3.49%9,859,00046,799,000133%4.75-1.88%4.780.82%4.700.84%4.580.84%0.20%
2021-02-234.625.064.624.823.66%-0.37%6.12%19,305,10093,406,000291%4.842.22%4.753.35%4.663.16%4.542.69%0.02%
2021-02-224.634.824.604.651.75%-1.75%5.13%13,280,00062,856,000262%4.734.69%4.593.89%4.523.69%4.422.24%-0.35%
2021-02-194.394.604.384.573.63%1.08%5.64%7,343,90033,203,000172%4.523.17%4.422.32%4.361.92%4.330.37%-0.67%
2021-02-184.324.434.324.413.04%0.64%2.32%6,519,40028,568,000132%4.382.36%4.321.86%4.281.04%4.31-0.37%-0.91%
2021-02-104.284.304.264.280.23%-0.02%-1.06%3,715,60015,907,00077%4.280.85%4.240.62%4.23-0.19%4.33-0.53%-0.89%
2021-02-094.214.294.194.271.18%0.59%-1.82%3,675,20015,603,00076%4.251.22%4.21-0.05%4.24-0.24%4.35-0.55%-0.84%
2021-02-084.154.244.124.221.44%0.62%-3.50%3,741,40015,692,00078%4.19-0.19%4.22-0.92%4.25-0.70%4.37-0.86%-0.78%
2021-02-054.224.274.134.16-1.42%-1.00%-5.69%3,457,00014,525,00071%4.20-0.92%4.26-0.65%4.28-1.18%4.41-0.85%-0.71%
2021-02-044.344.344.164.22-2.54%-0.50%-5.15%5,418,80022,983,000110%4.24-1.83%4.28-1.06%4.33-1.39%4.45-1.02%-0.64%
2021-02-034.324.394.284.330.70%0.23%-3.67%4,057,70017,530,00086%4.320.26%4.33-0.76%4.39-0.84%4.50-0.95%-0.59%
2021-02-024.354.364.284.30-1.15%-0.21%-5.24%3,007,90012,960,00060%4.31-1.12%4.36-1.34%4.43-0.76%4.54-0.96%-0.55%
2021-02-014.324.404.324.350.46%-0.18%-5.06%3,518,30015,332,00068%4.36-0.39%4.42-0.92%4.47-0.87%4.58-0.93%-0.50%
2021-01-294.524.574.264.33-5.46%-1.03%-6.38%12,886,40056,381,000240%4.38-5.34%4.46-3.52%4.50-2.83%4.63-2.05%-0.47%
2021-01-284.624.684.544.58-1.72%-0.91%-3.01%4,041,50018,681,00091%4.62-0.17%4.630.04%4.64-0.41%4.72-0.21%-0.32%
2021-01-274.614.664.594.661.08%0.65%-1.52%2,824,40013,078,00062%4.630.15%4.62-0.39%4.65-0.45%4.730.00%-0.37%
2021-01-264.634.674.604.610.00%-0.28%-2.58%2,666,20012,327,00053%4.620.11%4.64-0.56%4.68-0.83%4.730.02%-0.44%
2021-01-254.654.684.604.61-0.86%-0.17%-2.56%4,396,30020,303,00086%4.62-1.26%4.67-0.77%4.71-1.01%4.73-0.13%-0.51%
2021-01-224.714.724.654.65-1.27%-0.58%-1.84%4,075,80019,061,00078%4.68-0.79%4.70-1.05%4.76-0.48%4.74-0.17%-0.57%
2021-01-214.724.754.684.710.21%-0.08%-0.74%3,591,20016,930,00066%4.710.02%4.75-0.88%4.790.02%4.75-0.48%-0.59%
2021-01-204.794.794.684.70-2.08%-0.28%-1.43%6,014,90028,351,000102%4.71-2.36%4.80-0.73%4.780.19%4.77-0.61%-0.58%
2021-01-194.834.894.794.80-1.03%-0.56%0.06%5,050,50024,379,00087%4.83-0.66%4.830.69%4.780.61%4.80-0.48%-0.53%
2021-01-184.774.914.764.850.62%-0.19%0.62%5,058,50024,581,00086%4.861.15%4.801.31%4.750.66%4.82-0.58%-0.49%
2021-01-154.754.904.744.821.26%0.33%-0.58%5,308,30025,500,00086%4.801.54%4.740.92%4.720.11%4.85-0.62%-0.43%
2021-01-144.714.784.664.761.06%0.61%-2.42%5,417,70025,630,00084%4.731.03%4.690.21%4.71-0.93%4.88-0.69%-0.35%
2021-01-134.654.744.584.711.29%0.58%-4.11%6,685,40031,309,00098%4.680.60%4.68-0.66%4.75-1.33%4.91-0.69%-0.27%
2021-01-124.644.704.634.650.00%-0.11%-5.98%4,199,80019,552,00062%4.66-0.96%4.71-1.77%4.82-1.27%4.95-0.66%-0.20%
2021-01-114.754.784.634.65-2.92%-1.06%-6.61%6,064,20028,500,00084%4.70-1.41%4.80-1.80%4.88-1.61%4.98-0.76%-0.12%
2021-01-084.844.854.714.790.00%0.48%-4.52%6,010,40028,653,00078%4.77-2.54%4.89-1.67%4.96-1.20%5.02-0.38%-0.01%