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
2018-10-165.755.795.595.63-1.92%-0.86%-0.41%10,283,90058,402,00093%5.68-1.68%5.740.68%5.710.18%5.650.18%0.53%
2018-10-155.855.905.635.74-2.38%-0.62%1.72%15,975,20092,269,000157%5.780.56%5.700.14%5.700.69%5.640.57%0.50%
2018-10-125.575.945.515.885.76%2.37%4.79%21,177,600121,637,000234%5.743.27%5.690.90%5.660.86%5.610.86%0.44%
2018-10-115.525.755.455.56-2.97%-0.04%-0.05%15,237,10084,753,000202%5.56-3.61%5.64-0.16%5.610.04%5.560.25%0.34%
2018-10-105.675.925.635.731.24%-0.69%3.26%12,244,70070,650,000190%5.772.87%5.651.45%5.611.36%5.551.20%0.29%
2018-10-095.475.755.425.664.43%0.91%3.23%10,894,10061,106,000190%5.612.15%5.570.96%5.540.73%5.480.79%0.12%
2018-10-085.495.575.425.42-2.69%-1.29%-0.37%6,173,50033,896,000121%5.49-1.51%5.520.20%5.500.09%5.440.26%0.00%
2018-09-285.405.655.385.573.15%-0.09%2.65%10,334,90057,617,000214%5.583.07%5.511.46%5.491.12%5.430.93%-0.07%
2018-09-275.425.465.385.40-0.37%-0.17%0.45%4,119,20022,280,00086%5.41-0.46%5.43-0.35%5.43-0.04%5.380.13%-0.25%
2018-09-265.445.475.395.42-0.37%-0.26%0.95%4,261,30023,154,00090%5.43-0.11%5.450.20%5.430.54%5.370.11%-0.34%
2018-09-255.475.475.415.44-0.37%0.00%1.44%3,576,40019,457,00075%5.44-0.42%5.440.13%5.400.58%5.36-0.11%-0.44%
2018-09-215.435.515.405.461.11%-0.05%1.69%4,615,90025,217,00098%5.461.22%5.431.02%5.370.41%5.370.00%-0.48%
2018-09-205.405.445.375.40-0.37%0.06%0.58%3,861,70020,840,00083%5.40-0.44%5.370.71%5.350.23%5.37-0.15%-0.50%
2018-09-195.315.525.285.422.65%-0.02%0.80%6,602,40035,790,000145%5.422.77%5.340.76%5.340.49%5.38-0.30%-0.52%
2018-09-185.215.335.205.280.76%0.09%-2.10%4,156,50021,927,00093%5.280.51%5.30-0.45%5.31-0.30%5.39-0.46%-0.52%
2018-09-175.295.315.225.24-1.50%-0.15%-3.29%3,639,10019,098,00081%5.25-1.96%5.32-0.28%5.33-0.73%5.42-0.40%-0.53%
2018-09-145.355.405.325.32-0.37%-0.62%-2.21%4,337,10023,215,00098%5.350.41%5.33-0.08%5.37-0.41%5.44-0.40%-0.51%
2018-09-135.365.425.255.340.75%0.17%-2.23%8,889,90047,396,000202%5.330.24%5.34-1.09%5.39-0.96%5.46-0.96%-0.49%
2018-09-125.345.375.275.30-1.30%-0.34%-3.90%3,845,20020,449,00099%5.32-0.95%5.40-1.10%5.44-1.09%5.52-0.68%-0.43%
2018-09-115.485.535.275.37-2.01%0.02%-3.30%4,280,20022,980,000113%5.37-2.63%5.46-1.11%5.50-0.76%5.55-0.88%-0.50%
2018-09-105.505.565.475.48-0.72%-0.62%-2.18%3,639,50020,070,00097%5.510.05%5.52-0.52%5.540.04%5.60-0.59%-0.52%
2018-09-075.495.565.445.520.36%0.16%-2.04%3,120,60017,198,00077%5.51-0.31%5.55-0.22%5.54-0.27%5.64-0.21%-0.46%
2018-09-065.525.585.475.50-0.36%-0.51%-2.60%3,147,40017,399,00075%5.53-0.99%5.560.14%5.56-0.54%5.65-0.28%-0.46%
2018-09-055.585.665.505.52-1.08%-1.13%-2.53%4,586,60025,609,000104%5.580.49%5.550.02%5.59-0.43%5.66-0.28%-0.47%
2018-09-045.505.615.485.580.90%0.43%-1.74%3,647,80020,267,00082%5.560.91%5.55-0.79%5.61-0.92%5.68-0.65%-0.49%
2018-09-035.555.625.425.53-0.90%0.44%-3.25%3,690,90020,323,00076%5.51-1.45%5.59-1.24%5.66-0.96%5.72-0.18%-0.47%
2018-08-315.685.705.535.58-1.41%-0.13%-2.55%3,931,50021,964,00076%5.59-1.90%5.66-1.32%5.72-0.23%5.73-0.19%-0.48%
2018-08-305.735.775.645.66-1.22%-0.61%-1.34%3,528,90020,098,00064%5.70-0.66%5.74-0.30%5.730.04%5.74-0.33%-0.45%
2018-08-295.785.785.715.73-0.69%-0.05%-0.45%2,841,70016,291,00042%5.73-0.80%5.760.38%5.730.00%5.76-1.44%-0.37%
2018-08-285.815.835.735.770.00%-0.16%-1.20%4,522,30026,135,00055%5.780.45%5.740.42%5.73-0.44%5.84-1.05%-0.19%