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
2019-05-2213.1314.1512.7413.661.49%0.00%0.00%41,100,500560,085,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2113.2014.1012.7813.462.51%-0.36%-2.61%39,304,500530,946,00065%13.512.45%13.87-5.56%14.321.08%13.822.14%1.71%
2019-05-2013.6013.8412.6013.13-6.21%-0.42%-2.96%40,281,500531,152,00063%13.19-9.70%14.69-0.26%14.170.09%13.53-0.14%1.40%
2019-05-1715.0015.2014.0014.00-9.97%-4.13%3.32%57,687,200842,413,000106%14.60-5.79%14.733.37%14.161.72%13.551.34%1.51%
2019-05-1614.5216.1814.3015.555.71%0.32%16.30%81,039,2001,256,118,000156%15.5013.09%14.256.49%13.923.76%13.372.79%2.43%
2019-05-1513.0914.7112.8314.7110.02%7.33%13.08%54,183,600742,637,000102%13.715.36%13.380.75%13.420.21%13.010.66%3.34%
2019-05-1412.5013.9612.0113.372.53%2.78%3.46%58,224,900757,455,000116%13.01-3.24%13.28-1.32%13.393.27%12.920.33%3.30%
2019-05-1314.0014.0013.0013.04-6.92%-3.01%1.24%60,013,500806,856,000138%13.450.54%13.46-0.19%12.960.88%12.881.60%3.05%
2019-05-1012.9014.0112.4914.019.97%4.76%10.52%64,041,300856,429,000166%13.37-1.26%13.486.19%12.850.75%12.681.47%2.82%
2019-05-0913.8014.7212.7412.74-10.03%-5.94%1.98%69,607,700942,774,000218%13.540.16%12.703.60%12.761.98%12.492.67%2.67%
2019-05-0812.3014.1612.3014.1610.02%4.71%16.37%65,187,500881,549,000257%13.5221.93%12.261.70%12.513.04%12.174.19%2.40%
2019-05-0710.5312.8710.5312.8710.00%16.04%10.20%70,358,400780,372,000299%11.09-5.21%12.05-5.87%12.14-4.07%11.68-0.97%1.98%
2019-05-0611.7011.7011.7011.70-10.00%0.00%-0.79%1,452,90016,999,0008%11.70-9.56%12.800.17%12.652.65%11.790.97%2.08%
2019-04-3011.9813.8211.9013.003.50%0.49%11.30%76,664,000991,779,000500%12.943.00%12.784.70%12.339.07%11.6810.59%2.02%
2019-04-2912.5612.5612.5112.569.98%0.00%18.92%36,455,800457,871,000431%12.569.98%12.2125.19%11.3019.64%10.5611.87%0.99%
2019-04-2611.4211.4211.4211.4210.02%0.00%20.96%3,050,70034,839,00050%11.4210.02%9.754.83%9.452.64%9.440.27%-0.14%
2019-04-2510.3810.3810.3810.389.96%0.00%10.24%5,776,90059,964,00079%10.3814.66%9.304.05%9.201.52%9.42-2.16%-0.08%
2019-04-248.589.448.519.4410.02%4.27%-1.91%12,574,200113,836,000119%9.054.79%8.940.34%9.07-1.53%9.62-0.68%0.71%
2019-04-238.868.868.458.58-2.61%-0.68%-11.46%4,740,80040,955,00043%8.64-3.30%8.91-2.84%9.21-1.39%9.69-0.09%0.97%
2019-04-229.079.088.818.81-3.19%-1.39%-9.17%5,126,70045,804,00047%8.93-1.59%9.17-2.14%9.34-1.05%9.700.04%1.00%
2019-04-199.119.238.929.10-1.41%0.24%-6.14%6,711,00060,920,00062%9.08-2.93%9.37-1.22%9.44-1.48%9.70-0.07%0.99%
2019-04-189.689.689.159.23-4.45%-1.30%-4.86%9,796,40091,616,00095%9.35-2.64%9.48-0.88%9.58-4.06%9.700.11%1.01%
2019-04-179.579.719.459.660.73%0.56%-0.32%8,830,90084,829,00092%9.610.99%9.57-0.86%9.980.24%9.690.31%1.03%
2019-04-169.609.699.359.590.21%0.82%-0.73%7,352,20069,933,00079%9.51-0.67%9.65-4.79%9.960.38%9.660.30%1.00%
2019-04-159.589.809.459.57-0.62%-0.06%-0.64%8,468,70081,095,00094%9.58-2.29%10.140.39%9.920.46%9.630.62%0.98%
2019-04-129.6810.239.579.63-4.56%-1.73%0.60%11,154,800109,320,000134%9.80-6.51%10.100.76%9.880.68%9.570.88%0.87%
2019-04-1110.4011.0910.0210.090.10%-3.74%6.32%24,574,200257,597,000352%10.489.61%10.028.14%9.816.79%9.495.64%0.78%
2019-04-109.1510.088.9210.0810.04%5.41%12.21%11,476,600109,756,000216%9.566.01%9.272.89%9.192.08%8.981.92%0.14%
2019-04-099.019.188.869.162.69%1.54%3.93%6,031,20054,406,000123%9.021.06%9.010.20%9.000.31%8.810.24%-0.11%
2019-04-089.009.178.728.920.00%-0.07%1.44%5,586,40049,865,000119%8.93-1.66%8.99-0.26%8.970.92%8.790.00%-0.11%