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:
美利云( 000815.SZ 深证)
板块 :造纸、印刷   
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
2019-09-277.608.367.508.218.03%2.32%-4.33%14,610,600117,230,000130%8.023.24%7.98-1.47%8.13-1.95%8.58-1.86%-0.05%
2019-09-267.958.067.607.60-5.35%-2.21%-13.09%9,544,30074,180,00078%7.77-4.32%8.10-2.80%8.30-2.56%8.75-1.71%0.24%
2019-09-258.488.488.018.03-4.97%-1.14%-9.74%10,451,20084,900,00081%8.12-4.58%8.34-2.92%8.51-2.07%8.90-0.90%0.55%
2019-09-248.558.648.428.45-0.24%-0.74%-5.88%7,163,30060,980,00052%8.510.53%8.59-0.93%8.69-1.24%8.980.07%0.79%
2019-09-238.658.678.278.47-2.31%0.02%-5.60%7,253,40061,420,00048%8.47-3.16%8.67-1.52%8.80-1.98%8.970.30%0.91%
2019-09-208.878.958.578.67-1.03%-0.85%-3.07%8,873,10077,590,00057%8.740.00%8.80-1.09%8.98-0.75%8.950.46%0.95%
2019-09-198.698.898.618.76-1.24%0.18%-1.62%10,125,20088,530,00063%8.74-2.21%8.90-2.25%9.05-0.86%8.900.46%0.98%
2019-09-188.809.158.798.87-0.45%-0.81%0.08%7,871,70070,390,00049%8.94-0.66%9.10-0.32%9.130.15%8.860.68%0.98%
2019-09-179.249.248.848.91-3.99%-1.01%1.22%12,262,400110,370,00072%9.00-2.82%9.13-0.53%9.110.63%8.800.73%1.01%
2019-09-169.129.439.009.280.76%0.19%6.19%16,145,300149,530,000100%9.261.69%9.180.97%9.061.47%8.741.23%0.94%
2019-09-129.039.408.749.213.02%1.12%6.68%17,791,700162,052,000112%9.11-0.83%9.091.22%8.921.38%8.631.10%0.85%
2019-09-119.179.458.928.94-3.46%-2.66%4.70%19,492,700179,022,000127%9.182.01%8.982.34%8.801.90%8.541.32%0.86%
2019-09-108.919.458.669.264.63%2.85%9.87%21,907,000197,233,000152%9.002.79%8.782.42%8.641.84%8.431.53%0.74%
2019-09-098.569.208.448.853.63%1.04%6.61%19,170,700167,922,000143%8.763.00%8.571.91%8.481.67%8.301.28%0.61%
2019-09-068.428.688.338.542.77%0.42%4.20%16,457,100139,959,000132%8.501.11%8.410.50%8.341.18%8.200.75%0.46%
2019-09-058.368.588.318.310.00%-1.20%2.15%15,437,200129,846,000135%8.411.39%8.371.31%8.250.57%8.140.67%0.38%
2019-09-048.358.408.188.31-1.66%0.17%2.83%13,302,100110,349,000122%8.30-1.05%8.261.06%8.200.53%8.080.49%0.31%
2019-09-038.068.558.068.454.58%0.79%5.07%20,521,900172,054,000206%8.385.30%8.171.33%8.161.63%8.041.02%0.24%
2019-09-027.848.147.778.083.59%1.48%1.49%10,034,70079,894,000108%7.96-0.43%8.07-0.20%8.030.51%7.960.05%0.06%
2019-08-308.038.247.747.80-2.86%-2.45%-1.97%12,367,40098,893,000134%8.00-2.37%8.080.34%7.990.30%7.960.27%-0.19%
2019-08-298.078.487.948.030.00%-1.95%1.18%15,766,700129,136,000183%8.192.27%8.062.65%7.961.25%7.941.22%-0.48%
2019-08-287.908.087.868.031.13%0.27%2.42%8,309,00066,538,000102%8.011.69%7.850.82%7.860.40%7.840.17%-0.78%
2019-08-277.698.007.697.943.79%0.83%1.44%9,572,20075,377,000112%7.883.37%7.78-0.22%7.83-0.39%7.830.18%-0.87%
2019-08-267.487.757.477.65-1.92%0.42%-2.09%6,873,80052,368,00081%7.62-2.68%7.80-1.05%7.86-0.71%7.81-0.18%-0.95%
2019-08-237.917.967.747.80-2.13%-0.36%-0.34%6,037,40047,261,00074%7.83-1.32%7.88-0.73%7.920.14%7.83-0.10%-0.97%
2019-08-227.898.097.817.971.27%0.47%1.72%8,255,90065,497,00098%7.930.79%7.940.08%7.911.13%7.840.04%-1.02%
2019-08-217.977.977.807.87-0.25%-0.01%0.49%5,935,40046,717,00071%7.87-1.55%7.940.34%7.82-0.05%7.83-0.28%-1.09%
2019-08-207.998.107.867.89-0.88%-1.31%0.46%9,439,60075,474,000106%8.000.97%7.912.04%7.820.66%7.85-0.81%-1.13%
2019-08-197.788.047.707.962.58%0.53%0.53%9,512,60075,321,00090%7.921.41%7.750.16%7.770.41%7.92-2.42%-1.16%
2019-08-167.657.957.647.760.00%-0.61%-4.36%8,984,20070,145,00076%7.813.46%7.740.36%7.74-0.28%8.11-2.57%-0.82%