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
2019-05-205.855.955.665.81-0.51%0.82%0.00%3,306,70019,055,00053%5.76-2.83%5.93-0.57%5.92-0.03%5.810.35%-1.21%
2019-05-176.046.045.825.84-3.31%-1.53%0.86%6,609,40039,202,000100%5.93-1.31%5.960.30%5.920.58%5.79-0.07%-1.51%
2019-05-166.006.075.966.04-0.98%0.50%4.25%6,176,10037,120,00096%6.011.06%5.941.09%5.891.15%5.79-0.87%-1.65%
2019-05-155.836.105.836.104.99%2.57%4.36%7,009,20041,684,00094%5.952.15%5.881.15%5.821.02%5.85-0.60%-1.84%
2019-05-145.805.865.785.81-1.02%-0.21%-1.19%3,620,70021,081,00049%5.820.03%5.810.59%5.760.61%5.88-1.51%-1.83%
2019-05-135.815.895.755.870.34%0.86%-1.68%4,698,10027,345,00060%5.820.31%5.780.72%5.730.49%5.97-1.42%-1.74%
2019-05-105.705.865.695.852.27%0.83%-3.40%7,820,80045,377,00094%5.801.15%5.741.08%5.70-0.42%6.06-1.82%-1.67%
2019-05-095.615.855.615.721.24%-0.28%-7.26%9,287,30053,273,000108%5.741.49%5.680.60%5.72-2.46%6.17-2.33%-1.57%
2019-05-085.535.715.515.650.00%-0.04%-10.53%5,806,90032,819,00066%5.650.73%5.64-1.60%5.87-1.79%6.32-1.79%-1.49%
2019-05-075.555.695.515.651.25%0.70%-12.13%6,486,90036,397,00071%5.61-0.83%5.73-3.78%5.97-3.19%6.43-2.04%-1.32%
2019-05-065.905.905.495.58-6.84%-1.38%-14.99%9,543,70053,996,000103%5.66-5.78%5.96-3.64%6.17-3.70%6.56-2.68%-1.11%
2019-04-306.026.055.925.99-0.17%-0.25%-11.19%5,607,60033,675,00063%6.01-2.01%6.18-3.15%6.41-2.21%6.75-1.48%-0.84%
2019-04-296.546.546.006.00-10.04%-2.09%-12.36%15,526,10095,141,000165%6.13-7.78%6.39-5.46%6.55-4.59%6.85-2.70%-0.69%
2019-04-266.626.756.596.670.60%0.38%-5.20%4,061,40026,989,00049%6.65-2.15%6.75-0.94%6.87-0.98%7.04-0.50%-0.38%
2019-04-256.836.956.586.63-3.35%-2.37%-6.24%7,259,20049,299,00088%6.790.19%6.82-1.56%6.93-1.04%7.07-0.63%-0.29%
2019-04-246.846.876.686.860.29%1.21%-3.60%7,515,30050,939,00085%6.78-1.44%6.93-1.49%7.01-1.28%7.12-0.73%-0.19%
2019-04-237.017.056.756.84-2.43%-0.54%-4.58%8,423,00057,923,00094%6.88-3.40%7.03-1.51%7.10-0.74%7.17-0.79%-0.06%
2019-04-227.147.217.007.01-2.09%-1.53%-2.98%7,895,30056,206,00082%7.12-0.11%7.14-0.52%7.15-0.40%7.23-1.55%0.06%
2019-04-197.157.187.057.160.42%0.46%-2.44%6,325,30045,082,00052%7.13-0.60%7.180.14%7.18-0.20%7.34-0.12%0.41%
2019-04-187.207.267.117.13-0.97%-0.56%-2.97%7,212,10051,711,00054%7.17-0.65%7.17-0.39%7.19-0.15%7.350.04%0.48%
2019-04-177.197.257.177.200.28%-0.24%-1.97%8,448,10060,974,00063%7.221.28%7.190.03%7.21-0.28%7.350.10%0.48%
2019-04-167.267.327.027.18-0.69%0.76%-2.15%11,332,50080,752,00081%7.13-1.89%7.19-0.59%7.23-0.78%7.340.01%0.50%
2019-04-157.287.387.217.230.00%-0.45%-1.46%8,302,40060,298,00059%7.260.61%7.24-0.28%7.28-1.95%7.340.41%0.53%
2019-04-127.157.287.157.231.12%0.15%-1.05%6,323,90045,652,00044%7.22-0.07%7.26-0.58%7.430.07%7.310.32%0.49%
2019-04-117.357.357.117.15-2.72%-1.02%-1.84%11,551,80083,452,00080%7.22-1.24%7.30-2.59%7.420.03%7.280.44%0.48%
2019-04-107.287.457.227.350.14%0.48%1.35%9,651,00070,601,00067%7.32-0.29%7.490.25%7.420.30%7.250.53%0.43%
2019-04-097.567.567.247.34-3.42%0.05%1.75%17,288,800126,827,000121%7.34-3.92%7.470.12%7.400.37%7.210.45%0.34%
2019-04-087.527.827.427.604.25%-0.46%5.82%30,541,700233,171,000237%7.644.18%7.462.98%7.372.85%7.181.93%0.31%
2019-04-047.207.487.207.291.25%-0.53%3.46%18,241,800133,701,000164%7.332.28%7.251.13%7.171.42%7.050.60%0.14%
2019-04-037.197.217.097.200.00%0.47%2.80%9,473,60067,892,00090%7.17-0.32%7.171.12%7.070.89%7.00-0.03%0.15%