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:
美达股份( 000782.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-273.303.313.263.27-0.91%-0.34%0.03%2,181,3007,156,00080%3.28-0.73%3.280.49%3.27-0.40%3.270.09%-0.21%
2020-05-263.293.343.283.301.85%-0.15%1.04%4,050,60013,388,000151%3.312.74%3.260.49%3.280.24%3.270.18%-0.47%
2020-05-253.253.253.183.24-0.31%0.71%-0.61%2,101,5006,760,00084%3.22-0.37%3.24-1.19%3.27-0.15%3.26-0.21%-0.52%
2020-05-223.293.293.203.25-1.22%0.65%-0.52%3,065,8009,899,000122%3.23-1.71%3.28-0.55%3.28-0.15%3.27-0.21%-0.53%
2020-05-213.333.343.263.29-1.50%0.15%0.49%2,515,9008,264,000103%3.29-1.14%3.300.24%3.280.37%3.27-0.12%-0.54%
2020-05-203.323.353.303.341.83%0.51%1.89%4,063,80013,502,000161%3.321.34%3.291.23%3.270.71%3.280.21%-0.57%
2020-05-193.283.303.263.280.61%0.03%0.28%1,965,9006,447,00084%3.280.89%3.250.46%3.250.09%3.270.00%-0.63%
2020-05-183.263.293.233.260.62%0.31%-0.34%2,056,0006,681,00084%3.250.53%3.240.00%3.24-0.31%3.27-0.09%-0.68%
2020-05-153.243.253.223.240.62%0.22%-1.04%2,144,4006,933,00079%3.23-0.03%3.24-0.25%3.25-0.37%3.27-0.49%-0.77%
2020-05-143.253.253.213.22-0.92%-0.43%-2.13%3,061,0009,899,000101%3.23-0.46%3.25-0.83%3.27-0.61%3.29-1.47%-0.82%
2020-05-133.283.283.243.25-0.61%0.03%-2.67%1,984,4006,448,00058%3.25-0.52%3.27-0.40%3.29-0.24%3.34-2.51%-0.73%
2020-05-123.303.313.233.27-0.30%0.12%-4.53%1,704,4005,566,00037%3.27-1.00%3.29-0.36%3.290.06%3.43-0.29%-0.45%
2020-05-113.313.333.273.28-0.91%-0.58%-4.51%2,214,3007,304,00047%3.300.30%3.300.00%3.290.12%3.44-0.29%-0.45%
2020-05-083.293.323.263.311.22%0.64%-3.92%2,654,0008,729,00055%3.29-0.45%3.300.21%3.29-0.51%3.45-0.35%-0.44%
2020-05-073.323.363.263.27-1.51%-1.03%-5.41%3,723,40012,303,00077%3.300.12%3.290.31%3.31-1.96%3.46-0.46%-0.42%
2020-05-063.253.343.233.321.22%0.61%-4.41%1,837,1006,062,00039%3.300.95%3.28-0.76%3.37-2.99%3.47-0.34%-0.36%
2020-04-303.223.303.223.281.23%0.34%-5.88%2,861,4009,355,00058%3.27-0.34%3.31-2.71%3.48-0.60%3.49-0.51%-0.31%
2020-04-293.333.353.233.24-2.70%-1.22%-7.51%4,573,80015,002,00091%3.28-2.06%3.40-3.90%3.50-0.91%3.50-0.96%-0.24%
2020-04-283.473.503.263.33-4.86%-0.57%-5.85%5,127,30017,172,000101%3.35-5.07%3.54-1.09%3.53-0.82%3.54-0.98%-0.11%
2020-04-273.593.613.473.50-3.85%-0.79%-2.02%6,079,00021,447,000117%3.53-2.35%3.58-0.08%3.56-0.11%3.57-0.56%0.03%
2020-04-243.473.693.463.643.41%0.75%1.34%13,096,20047,314,000241%3.613.32%3.582.49%3.561.57%3.590.25%0.12%
2020-04-233.483.533.473.52-0.28%0.66%-1.76%2,579,0009,018,00055%3.500.14%3.49-0.20%3.51-0.34%3.58-0.25%0.06%
2020-04-223.503.533.443.531.73%1.09%-1.73%2,923,40010,209,00062%3.490.17%3.50-0.46%3.52-0.93%3.59-0.25%0.08%
2020-04-213.533.533.463.47-1.98%-0.46%-3.64%3,059,10010,665,00064%3.49-1.02%3.51-0.65%3.55-1.11%3.60-0.17%0.13%
2020-04-203.513.553.493.540.00%0.51%-1.86%2,115,4007,451,00043%3.52-0.28%3.54-0.95%3.59-0.66%3.610.14%0.17%
2020-04-173.563.573.503.54-0.56%0.23%-1.72%3,731,40013,179,00074%3.53-0.54%3.57-1.14%3.62-0.11%3.600.17%0.14%
2020-04-163.603.603.523.56-1.39%0.25%-1.00%3,473,40012,334,00071%3.55-1.61%3.61-0.72%3.62-0.30%3.600.17%0.12%
2020-04-153.663.663.573.61-1.37%0.03%0.56%5,592,00020,180,000117%3.61-0.80%3.640.14%3.63-0.08%3.590.39%0.07%
2020-04-143.723.753.593.66-1.35%0.60%2.35%8,655,70031,488,000186%3.64-0.49%3.630.00%3.630.30%3.580.45%-0.01%
2020-04-133.543.753.483.710.00%1.48%4.21%9,322,90034,082,000221%3.662.61%3.630.72%3.621.17%3.560.28%-0.19%