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
2020-09-226.876.916.766.82-1.30%-0.35%-0.47%4,200,90028,749,00066%6.84-1.64%6.910.10%6.870.37%6.85-0.20%-0.41%
2020-09-217.007.066.896.91-0.86%-0.69%0.64%6,086,40042,348,00093%6.960.58%6.910.94%6.840.50%6.87-0.10%-0.46%
2020-09-186.856.986.836.971.75%0.75%1.41%6,053,70041,880,00090%6.921.07%6.840.97%6.810.58%6.87-0.09%-0.53%
2020-09-176.796.926.746.850.88%0.07%-0.42%6,077,80041,604,00090%6.851.08%6.780.30%6.77-0.40%6.88-0.32%-0.58%
2020-09-166.706.836.666.791.34%0.27%-1.61%6,522,50044,171,00094%6.770.94%6.760.25%6.80-0.63%6.90-0.65%-0.61%
2020-09-156.776.786.666.70-0.89%-0.13%-3.54%5,545,80037,207,00075%6.71-1.16%6.74-1.25%6.84-0.70%6.95-0.56%-0.66%
2020-09-146.826.846.736.76-0.15%-0.41%-3.22%5,575,20037,846,00075%6.790.98%6.83-0.83%6.89-0.53%6.99-0.73%-0.67%
2020-09-116.686.806.656.770.59%0.71%-3.78%5,337,30035,879,00065%6.72-2.52%6.88-0.89%6.92-0.55%7.04-0.43%-0.65%
2020-09-107.017.086.676.73-3.17%-2.41%-4.76%10,706,60073,831,000129%6.90-1.22%6.94-0.64%6.96-0.63%7.07-0.44%-0.63%
2020-09-097.007.036.916.95-1.42%-0.44%-2.07%7,231,70050,483,00092%6.98-0.01%6.99-0.03%7.01-0.57%7.10-0.56%-0.63%
2020-09-086.967.056.917.051.73%0.97%-1.22%6,848,20047,813,00076%6.98-0.33%6.99-0.46%7.05-0.49%7.14-0.78%-0.63%
2020-09-077.017.096.926.93-1.42%-1.07%-3.66%7,306,90051,182,00078%7.010.27%7.02-0.81%7.08-0.81%7.19-0.72%-0.54%
2020-09-046.957.046.917.03-0.28%0.63%-2.97%5,758,00040,226,00059%6.99-1.26%7.08-0.67%7.14-0.27%7.25-0.63%-0.47%
2020-09-037.117.157.017.05-0.84%-0.35%-3.31%6,887,40048,725,00069%7.08-0.90%7.13-0.82%7.16-0.15%7.29-0.61%-0.39%
2020-09-027.217.247.087.11-1.11%-0.41%-3.08%9,601,10068,545,00093%7.14-0.38%7.190.00%7.17-0.46%7.34-1.11%-0.33%
2020-09-017.227.247.107.19-0.42%0.33%-3.07%6,921,60049,598,00061%7.17-1.02%7.190.10%7.20-0.92%7.42-0.75%-0.19%
2020-08-317.207.347.177.220.70%-0.28%-3.40%11,388,50082,448,00093%7.241.57%7.18-0.22%7.27-0.79%7.47-0.48%-0.09%
2020-08-287.167.207.057.170.14%0.59%-4.53%7,815,00055,706,00060%7.13-0.21%7.20-1.56%7.33-0.93%7.51-0.25%-0.01%
2020-08-277.127.207.087.160.42%0.24%-4.90%7,415,60052,972,00053%7.14-1.46%7.31-1.30%7.40-0.88%7.53-0.45%0.05%
2020-08-267.447.497.087.13-5.06%-1.64%-5.73%17,418,100126,266,000116%7.25-3.95%7.41-1.88%7.46-1.95%7.56-0.50%0.15%
2020-08-257.597.667.437.51-1.05%-0.49%-1.20%9,723,60073,386,00064%7.550.05%7.55-0.12%7.61-0.47%7.600.08%0.26%
2020-08-247.507.637.427.590.93%0.62%-0.07%9,912,50074,769,00064%7.54-0.16%7.56-1.14%7.650.00%7.600.00%0.30%
2020-08-217.557.647.467.520.27%-0.46%-0.99%9,593,70072,482,00060%7.56-0.21%7.64-0.57%7.650.32%7.600.13%0.37%
2020-08-207.507.687.477.50-1.32%-0.94%-1.12%10,647,20080,609,00066%7.57-2.18%7.690.12%7.62-0.12%7.590.04%0.39%
2020-08-197.787.947.557.60-1.68%-1.81%0.24%17,243,700133,459,000109%7.740.39%7.681.16%7.630.46%7.580.30%0.40%
2020-08-187.647.807.617.731.05%0.26%2.26%17,033,300131,322,000108%7.711.70%7.590.29%7.600.52%7.560.28%0.37%
2020-08-177.507.677.477.651.86%0.91%1.49%15,856,100120,210,000100%7.581.42%7.570.03%7.560.04%7.540.24%0.33%
2020-08-147.597.627.387.51-1.96%0.47%-0.13%15,983,900119,473,000101%7.48-2.10%7.57-0.08%7.550.03%7.520.33%0.28%
2020-08-137.467.807.447.661.59%0.33%2.20%19,690,400150,331,000129%7.640.82%7.570.33%7.550.36%7.500.56%0.23%
2020-08-127.587.997.397.540.00%-0.44%1.17%23,569,200178,496,000165%7.571.23%7.550.67%7.530.21%7.450.66%0.12%