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:
美邦服饰( 002269.SZ 深证)
板块 :服装   
所属成分指数: 中证500
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
2020-07-032.092.142.092.141.90%1.13%0.52%17,743,60037,546,000108%2.121.54%2.091.06%2.080.24%2.13-0.61%-0.35%
2020-07-022.072.102.052.101.45%0.77%-1.96%12,445,00025,940,00071%2.081.36%2.070.63%2.07-0.67%2.14-0.70%-0.28%
2020-07-012.072.072.042.070.49%0.68%-4.03%9,688,90019,921,00048%2.06-0.53%2.06-0.82%2.09-0.81%2.16-1.15%-0.18%
2020-06-302.052.092.052.060.98%-0.34%-5.59%12,632,40026,107,00054%2.070.98%2.07-1.29%2.11-1.08%2.18-0.55%0.02%
2020-06-292.062.062.032.04-1.92%-0.34%-7.02%11,597,80023,743,00045%2.05-2.20%2.10-1.27%2.13-1.57%2.19-0.50%0.13%
2020-06-242.142.142.072.08-3.26%-0.62%-5.67%21,300,90044,593,00075%2.09-2.97%2.13-1.48%2.16-1.14%2.21-0.32%0.25%
2020-06-232.142.192.142.150.00%-0.32%-2.80%14,086,30030,379,00049%2.160.37%2.16-1.19%2.19-0.46%2.210.09%0.33%
2020-06-222.162.192.132.15-0.92%0.05%-2.71%14,419,60030,992,00050%2.15-0.88%2.19-0.68%2.20-1.13%2.210.09%0.34%
2020-06-192.192.202.142.17-1.81%0.09%-1.72%23,499,40050,943,00082%2.17-2.52%2.20-0.59%2.22-0.40%2.210.09%0.35%
2020-06-182.212.262.202.21-0.45%-0.63%0.18%24,680,00054,894,00088%2.220.68%2.21-0.90%2.230.05%2.210.05%0.38%
2020-06-172.232.262.172.22-1.33%0.50%0.68%24,886,20054,978,00083%2.21-0.05%2.23-0.13%2.230.18%2.210.09%0.48%
2020-06-162.262.282.162.250.45%1.81%2.13%32,773,20072,422,000101%2.21-2.56%2.24-0.13%2.230.32%2.200.32%0.60%
2020-06-152.232.362.192.240.45%-1.23%2.00%40,716,30092,355,000122%2.271.93%2.241.17%2.221.19%2.200.87%0.69%
2020-06-122.162.282.142.230.00%0.22%2.43%32,451,00072,211,000102%2.230.14%2.210.96%2.190.83%2.180.55%0.52%
2020-06-112.172.292.132.231.83%0.36%3.00%38,676,40085,946,000130%2.221.46%2.191.62%2.180.14%2.170.65%0.32%
2020-06-102.152.262.132.191.39%0.00%1.81%28,523,80062,480,000105%2.192.29%2.160.98%2.17-0.23%2.150.47%0.13%
2020-06-092.102.172.082.162.86%0.89%0.89%19,685,40042,150,00074%2.141.18%2.14-1.66%2.180.05%2.140.23%-0.10%
2020-06-082.142.152.102.10-0.94%-0.76%-1.69%14,029,40029,687,00053%2.12-1.35%2.17-0.78%2.180.46%2.140.14%-0.23%
2020-06-052.182.212.112.12-3.64%-1.17%-0.61%25,561,90054,836,000101%2.15-2.94%2.190.14%2.170.42%2.130.38%-0.25%
2020-06-042.182.302.142.200.46%-0.45%3.53%40,167,60088,788,000169%2.210.64%2.191.44%2.161.17%2.131.05%-0.30%
2020-06-032.242.242.152.19-3.10%-0.27%4.14%51,350,500112,778,000239%2.201.62%2.162.23%2.131.91%2.101.35%-0.44%
2020-06-022.052.262.032.2610.24%4.58%8.92%53,162,700114,875,000283%2.166.04%2.114.25%2.092.70%2.081.22%-0.58%
2020-06-012.002.081.992.052.50%0.59%0.00%20,114,40041,002,000122%2.042.00%2.02-0.15%2.040.05%2.05-0.87%-0.72%
2020-05-291.982.021.982.00-0.99%0.10%-3.29%12,327,80024,634,00067%2.00-1.19%2.03-1.07%2.04-0.34%2.07-1.43%-0.64%
2020-05-282.042.052.012.02-0.98%-0.10%-3.72%11,661,40023,579,00057%2.02-1.46%2.05-0.15%2.04-0.05%2.10-1.22%-0.46%
2020-05-272.092.092.022.04-1.92%-0.58%-3.95%14,511,80029,773,00061%2.05-0.68%2.050.29%2.04-0.39%2.12-1.80%-0.30%
2020-05-262.032.092.032.081.96%0.68%-3.84%14,938,10030,858,00049%2.071.82%2.050.49%2.05-0.44%2.16-1.14%0.01%
2020-05-252.022.052.002.040.49%0.54%-6.76%9,662,60019,607,00025%2.03-0.39%2.04-0.83%2.06-1.25%2.19-0.05%0.29%
2020-05-222.022.082.012.030.00%-0.34%-7.26%18,223,20037,129,00048%2.040.10%2.05-0.97%2.09-1.93%2.19-0.14%0.22%
2020-05-212.082.082.022.030.00%-0.25%-7.39%17,728,70036,084,00047%2.04-1.98%2.07-1.80%2.13-1.62%2.19-0.27%0.14%