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
2018-08-175.815.885.655.72-1.38%-0.26%-4.84%7,866,30045,117,00040%5.74-1.27%5.94-1.62%5.97-0.28%6.010.13%0.36%
2018-08-166.086.085.605.80-4.29%-0.15%-3.38%15,361,40089,231,00078%5.81-5.41%6.04-0.48%5.99-0.73%6.000.49%0.37%
2018-08-156.136.286.036.060.33%-1.32%1.44%17,527,400107,633,00091%6.140.49%6.061.20%6.030.25%5.970.34%0.30%
2018-08-145.936.245.936.043.42%-1.16%1.44%21,168,000129,348,000109%6.115.53%5.991.03%6.020.05%5.950.19%0.35%
2018-08-135.835.865.705.84-1.18%0.85%-1.73%8,543,70049,473,00040%5.79-2.23%5.93-1.43%6.02-0.33%5.94-0.52%0.46%
2018-08-106.006.045.885.91-1.83%-0.22%-1.07%11,113,00065,821,00045%5.92-1.60%6.02-0.66%6.040.40%5.970.34%0.99%
2018-08-095.956.105.946.020.33%0.02%1.11%14,675,40088,330,00058%6.02-0.79%6.060.10%6.011.21%5.950.46%1.15%
2018-08-086.096.186.006.00-2.76%-1.10%1.23%20,612,900125,058,00083%6.07-0.02%6.050.92%5.940.42%5.930.46%1.23%
2018-08-075.906.205.826.173.70%1.68%4.58%34,825,100211,319,000150%6.070.71%6.002.76%5.910.44%5.900.86%1.25%
2018-08-065.626.135.595.956.82%-1.24%1.71%35,866,200216,111,000173%6.036.47%5.841.78%5.89-0.51%5.850.91%1.23%
2018-08-035.675.745.575.57-2.79%-1.57%-3.92%10,690,80060,500,00056%5.660.82%5.73-2.03%5.920.22%5.800.16%1.17%
2018-08-025.815.815.465.73-1.21%2.08%-1.00%22,293,400125,130,000121%5.61-5.15%5.85-2.79%5.91-0.19%5.79-0.14%1.18%
2018-08-016.066.095.755.80-4.13%-1.99%0.07%18,676,200110,529,000119%5.92-1.30%6.020.85%5.920.53%5.800.84%1.21%
2018-07-315.986.155.856.05-2.42%0.90%5.25%28,172,900168,934,000195%6.00-1.28%5.971.38%5.891.40%5.751.29%1.17%
2018-07-305.656.285.586.208.58%2.07%9.25%47,625,100289,254,000404%6.076.67%5.895.41%5.805.15%5.684.74%1.05%
2018-07-275.505.865.485.713.44%0.28%5.39%20,759,000118,199,000263%5.693.36%5.592.55%5.522.37%5.421.98%0.58%
2018-07-265.405.655.385.521.66%0.20%3.90%12,732,70070,143,000196%5.511.92%5.451.51%5.391.43%5.311.18%0.36%
2018-07-255.405.465.365.430.56%0.46%3.41%6,904,50037,321,000113%5.410.19%5.370.94%5.320.70%5.250.65%0.25%
2018-07-245.325.465.285.401.50%0.09%3.51%9,751,50052,605,000165%5.402.28%5.321.74%5.281.03%5.220.68%0.14%
2018-07-235.295.335.205.320.95%0.85%2.66%5,939,60031,330,000108%5.281.21%5.230.12%5.230.38%5.180.29%0.10%
2018-07-205.185.275.125.272.13%1.11%1.99%5,093,30026,546,00093%5.210.77%5.220.15%5.210.21%5.170.31%0.10%
2018-07-195.225.245.145.16-1.15%-0.23%0.17%4,213,80021,792,00077%5.17-1.39%5.210.00%5.190.21%5.150.18%0.09%
2018-07-185.235.305.185.220.19%-0.48%1.52%8,908,70046,730,000167%5.251.29%5.210.83%5.180.88%5.140.39%0.10%
2018-07-175.185.235.135.210.58%0.62%1.72%4,064,40021,045,00082%5.180.10%5.170.29%5.140.00%5.120.08%0.10%
2018-07-165.145.215.145.180.39%0.14%1.21%4,473,00023,140,00088%5.170.33%5.150.63%5.140.14%5.120.06%0.06%
2018-07-135.185.195.115.16-0.58%0.08%0.88%5,135,90026,483,00098%5.160.33%5.12-0.06%5.130.45%5.12-0.18%-0.05%
2018-07-125.035.225.005.192.98%0.99%1.29%8,154,80041,906,000147%5.141.62%5.120.12%5.110.35%5.120.00%-0.13%
2018-07-115.145.144.985.04-2.89%-0.34%-1.64%5,209,50026,342,00096%5.06-2.24%5.120.18%5.09-0.26%5.12-0.43%-0.23%
2018-07-105.185.225.125.190.58%0.33%0.86%4,643,80024,024,00078%5.170.84%5.110.69%5.100.18%5.150.29%-0.27%
2018-07-095.045.175.035.160.00%0.58%0.57%4,831,70024,787,00080%5.132.03%5.070.12%5.09-0.08%5.130.25%-0.41%