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
2019-01-185.245.415.185.292.12%-0.66%0.63%8,881,50047,295,000239%5.331.88%5.290.65%5.290.57%5.260.73%0.36%
2019-01-175.265.285.185.18-1.52%-0.90%-0.75%2,854,00014,917,00089%5.23-0.65%5.26-0.21%5.260.00%5.220.25%0.26%
2019-01-165.315.315.235.26-0.75%-0.02%1.04%3,202,40016,847,000104%5.26-0.40%5.270.11%5.260.06%5.210.37%0.20%
2019-01-155.295.315.225.300.38%0.34%2.18%3,830,70020,234,000131%5.280.36%5.260.38%5.250.36%5.190.58%0.14%
2019-01-145.295.315.245.280.19%0.32%2.39%2,363,70012,440,00084%5.260.32%5.240.04%5.240.33%5.160.39%0.02%
2019-01-115.195.285.195.271.74%0.46%2.59%3,657,00019,183,000124%5.250.40%5.240.36%5.220.71%5.140.43%-0.07%
2019-01-105.235.265.175.18-0.38%-0.86%1.27%2,491,00013,015,00088%5.23-0.44%5.220.33%5.180.50%5.120.39%-0.16%
2019-01-095.195.295.195.200.19%-0.91%2.06%4,113,70021,590,000139%5.251.18%5.211.30%5.161.00%5.100.28%-0.28%
2019-01-085.185.235.145.190.39%0.06%2.15%2,923,90015,167,000101%5.190.35%5.140.80%5.100.77%5.080.06%-0.36%
2019-01-075.145.205.135.171.37%0.02%1.81%3,221,60016,654,000110%5.172.05%5.101.15%5.070.52%5.080.08%-0.39%
2019-01-044.995.124.965.101.80%0.69%0.51%3,214,80016,283,000108%5.070.60%5.040.50%5.040.14%5.07-0.24%-0.44%
2019-01-035.035.065.005.010.00%-0.50%-1.49%1,923,5009,684,00060%5.040.60%5.02-0.30%5.03-0.02%5.09-0.31%-0.48%
2019-01-025.025.054.985.01-0.20%0.10%-1.80%1,954,7009,784,00058%5.01-0.08%5.03-0.14%5.03-0.55%5.10-0.29%-0.49%
2018-12-285.015.054.965.020.40%0.22%-1.90%2,813,90014,094,00081%5.01-1.01%5.04-0.18%5.06-0.53%5.12-0.56%-0.47%
2018-12-275.085.115.005.00-0.20%-1.19%-2.84%3,655,70018,499,00099%5.060.50%5.05-0.61%5.09-0.29%5.15-0.56%-0.40%
2018-12-265.075.114.995.01-1.18%-0.50%-3.19%2,372,60011,946,00062%5.04-0.08%5.08-0.63%5.10-0.39%5.18-0.46%-0.33%
2018-12-255.135.174.975.07-2.12%0.62%-2.48%4,162,90020,977,000101%5.04-2.29%5.11-0.74%5.12-0.70%5.20-0.75%-0.29%
2018-12-245.195.195.125.18-0.19%0.45%-1.11%3,179,50016,397,00072%5.160.14%5.150.06%5.16-0.16%5.24-0.59%-0.22%
2018-12-215.125.195.105.191.37%0.78%-1.50%3,316,10017,078,00068%5.150.33%5.14-0.33%5.17-0.58%5.27-0.25%-0.13%
2018-12-205.155.195.085.120.20%-0.25%-3.07%3,061,10015,714,00063%5.13-0.27%5.16-0.39%5.20-0.65%5.28-0.42%-0.10%
2018-12-195.235.265.075.11-2.48%-0.72%-3.66%5,047,20025,976,000100%5.15-1.17%5.18-1.07%5.23-0.70%5.30-0.62%-0.08%
2018-12-185.215.275.165.240.58%0.61%-1.82%3,418,70017,806,00066%5.21-0.04%5.24-0.65%5.27-0.51%5.34-0.37%-0.02%
2018-12-175.175.265.155.21-0.38%0.00%-2.74%2,886,80015,040,00053%5.21-1.18%5.27-0.42%5.30-0.64%5.36-0.11%-0.01%
2018-12-145.265.345.225.23-1.32%-0.80%-2.48%4,875,40025,704,00085%5.27-0.70%5.29-0.41%5.33-0.24%5.360.17%-0.06%
2018-12-135.265.375.245.300.95%-0.17%-1.01%4,591,00024,375,00080%5.310.23%5.32-0.62%5.34-0.30%5.350.06%-0.15%
2018-12-125.355.385.245.25-1.87%-0.89%-1.89%5,275,00027,941,00092%5.30-0.66%5.35-0.32%5.36-0.56%5.35-0.02%-0.21%
2018-12-115.415.425.275.35-2.01%0.34%-0.04%7,648,20040,780,000136%5.33-1.24%5.37-0.54%5.39-0.48%5.350.00%-0.22%
2018-12-105.315.485.295.461.87%1.13%2.02%7,471,30040,339,000147%5.400.69%5.39-0.35%5.410.26%5.350.23%-0.22%
2018-12-075.395.425.335.36-0.19%-0.04%0.37%2,417,00012,959,00051%5.36-0.72%5.41-0.28%5.400.67%5.340.08%-0.23%
2018-12-065.455.485.345.370.00%-0.57%0.64%5,032,70027,180,00096%5.40-0.75%5.430.43%5.360.37%5.34-0.24%-0.24%