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
2019-08-207.998.107.867.89-0.88%-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%
2019-08-167.657.957.647.760.52%-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%
2019-08-157.467.767.407.72-0.77%2.29%-7.30%10,213,80077,082,00075%7.55-4.08%7.71-1.15%7.76-1.05%8.33-1.80%-0.42%
2019-08-147.838.057.747.781.04%-1.12%-8.27%10,469,60082,370,00075%7.871.97%7.80-0.15%7.85-0.55%8.48-0.76%-0.15%
2019-08-137.787.847.637.70-2.28%-0.21%-9.90%6,244,30048,184,00044%7.72-0.77%7.81-0.72%7.89-1.77%8.55-0.57%-0.07%
2019-08-127.977.977.667.880.64%1.34%-8.32%6,385,00049,649,00045%7.78-1.63%7.87-0.99%8.03-3.71%8.60-0.42%-0.02%
2019-08-098.008.087.717.83-1.26%-0.95%-9.28%9,191,20072,657,00066%7.91-0.04%7.95-1.78%8.34-3.35%8.63-0.62%0.02%
2019-08-087.898.017.787.930.38%0.28%-8.69%7,525,60059,511,00055%7.91-1.24%8.09-4.51%8.63-1.54%8.69-0.61%0.06%
2019-08-078.108.187.877.90-2.59%-1.34%-9.59%12,504,300100,124,00088%8.01-2.34%8.48-4.21%8.76-1.21%8.74-0.74%0.10%
2019-08-068.578.768.078.11-9.59%-1.09%-7.87%23,500,800192,672,000175%8.20-10.78%8.85-3.71%8.87-2.38%8.80-1.08%0.16%
2019-08-059.309.558.818.97-4.27%-2.39%0.80%17,259,300158,614,000163%9.19-1.44%9.190.96%9.091.07%8.900.96%0.21%
2019-08-028.939.658.869.372.40%0.49%6.31%19,506,200181,869,000201%9.323.28%9.102.49%8.992.28%8.811.39%0.00%
2019-08-018.749.158.689.154.93%1.35%5.26%16,767,900151,377,000186%9.033.59%8.882.73%8.791.27%8.690.99%-0.27%
2019-07-318.578.848.508.720.93%0.06%1.30%8,080,70070,424,00098%8.720.20%8.640.36%8.680.27%8.610.01%-0.55%
2019-07-308.558.868.558.640.93%-0.67%0.38%6,322,90054,997,00079%8.702.33%8.61-0.60%8.660.79%8.61-0.13%-0.66%
2019-07-298.528.618.398.56-0.93%0.71%-0.67%6,272,10053,310,00074%8.50-1.62%8.67-0.23%8.59-0.04%8.62-0.01%-0.85%
2019-07-268.628.758.568.64-1.59%0.00%0.24%6,500,80056,166,00075%8.64-1.37%8.691.02%8.59-0.17%8.62-0.15%-0.97%
2019-07-258.508.958.458.782.21%0.23%1.71%12,528,800109,756,000146%8.761.86%8.601.14%8.610.77%8.63-0.21%-0.96%
2019-07-248.438.688.408.591.78%-0.12%-0.69%7,718,30066,377,00089%8.603.18%8.50-0.50%8.54-0.20%8.65-0.21%-1.01%
2019-07-238.238.508.188.440.60%1.26%-2.63%7,843,60065,376,00085%8.34-2.52%8.54-0.48%8.56-1.03%8.67-0.60%-1.08%
2019-07-228.558.978.298.39-2.21%-1.87%-3.78%10,611,40090,727,000112%8.55-1.59%8.58-0.64%8.65-0.02%8.72-1.04%-1.07%
2019-07-198.458.958.448.582.26%-1.24%-2.63%10,639,30092,439,000111%8.692.62%8.64-0.42%8.65-0.20%8.81-1.36%-1.07%
2019-07-188.688.688.388.39-3.34%-0.90%-6.08%6,478,30054,846,00064%8.47-3.15%8.68-0.07%8.67-1.07%8.93-1.78%-0.99%
2019-07-178.618.838.618.68-0.57%-0.70%-4.56%5,742,00050,188,00052%8.74-0.61%8.68-0.23%8.76-0.05%9.10-1.12%-0.87%
2019-07-168.768.988.698.73-0.57%-0.74%-5.09%8,191,20072,044,00069%8.802.83%8.70-0.62%8.76-0.19%9.20-2.00%-0.79%
2019-07-158.708.858.228.78-0.11%2.65%-6.46%10,058,00086,024,00070%8.55-2.84%8.76-0.84%8.78-1.77%9.39-1.19%-0.57%
2019-07-128.988.998.718.79-0.90%-0.15%-7.46%6,934,80061,046,00046%8.80-1.07%8.83-0.18%8.94-1.86%9.50-0.10%-0.47%
2019-07-118.809.158.708.872.19%-0.31%-6.71%11,817,400105,151,00074%8.901.51%8.85-1.50%9.11-2.36%9.51-0.69%-0.61%
2019-07-108.908.938.638.680.00%-0.98%-9.34%10,066,40088,243,00061%8.77-1.04%8.98-3.20%9.33-1.89%9.57-0.90%-0.69%