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:
美盈森( 002303.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
2020-01-235.435.465.025.08-8.30%-2.63%-8.17%43,234,000225,566,000164%5.22-4.94%5.36-3.02%5.42-2.50%5.53-1.20%0.10%
2020-01-225.545.605.385.54-1.07%0.95%-1.05%19,871,900109,048,00084%5.49-1.10%5.53-0.41%5.56-0.96%5.60-0.04%0.27%
2020-01-215.575.635.485.600.36%0.92%-0.02%21,119,200117,182,00085%5.55-0.27%5.55-0.63%5.61-0.50%5.60-0.14%0.33%
2020-01-205.505.615.505.581.45%0.29%-0.52%15,184,20084,489,00057%5.560.23%5.59-0.92%5.640.11%5.61-0.11%0.44%
2020-01-175.625.645.495.50-2.14%-0.92%-2.05%20,439,500113,453,00065%5.55-1.58%5.64-0.63%5.640.00%5.620.21%0.58%
2020-01-165.705.725.605.62-1.92%-0.35%0.30%23,239,000131,057,00074%5.64-0.98%5.680.39%5.640.12%5.600.36%0.53%
2020-01-155.595.785.545.732.14%0.60%2.63%34,385,300195,864,000111%5.700.23%5.660.87%5.630.70%5.580.58%0.54%
2020-01-145.755.805.605.610.36%-1.28%1.06%31,374,500178,296,000106%5.682.69%5.610.72%5.590.22%5.550.62%0.52%
2020-01-135.555.605.455.590.90%1.01%1.32%18,707,900103,526,00065%5.53-0.36%5.570.00%5.58-0.39%5.520.36%0.49%
2020-01-105.625.655.485.54-0.89%-0.25%0.78%20,237,200112,407,00070%5.55-0.80%5.57-0.45%5.600.36%5.500.35%0.50%
2020-01-095.565.645.545.592.19%-0.16%2.04%25,182,700140,991,00089%5.600.88%5.59-0.30%5.580.50%5.480.46%0.51%
2020-01-085.615.655.475.47-3.70%-1.44%0.31%35,611,800197,660,000127%5.55-1.33%5.610.41%5.550.54%5.450.59%0.50%
2020-01-075.625.695.565.680.53%0.98%4.78%37,189,000209,181,000142%5.63-0.09%5.591.03%5.521.14%5.420.93%0.47%
2020-01-065.445.855.375.654.44%0.36%5.19%61,634,000347,024,000250%5.633.89%5.532.90%5.462.46%5.371.34%0.40%
2020-01-035.395.485.375.410.37%-0.17%2.08%25,897,300140,349,000110%5.420.52%5.371.28%5.330.70%5.30-0.25%0.34%
2020-01-025.365.455.325.391.51%-0.02%1.45%25,737,800138,764,00092%5.392.12%5.300.80%5.290.48%5.310.45%0.56%
2019-12-315.225.325.195.311.53%0.59%0.40%18,645,20098,433,00065%5.281.68%5.260.19%5.270.23%5.290.36%0.55%
2019-12-305.185.255.115.230.19%0.73%-0.76%16,049,30083,334,00053%5.19-1.96%5.25-0.57%5.260.10%5.270.34%0.52%
2019-12-275.295.375.185.22-1.51%-1.44%-0.61%23,788,200125,974,00078%5.300.92%5.280.50%5.25-0.47%5.250.44%0.50%
2019-12-265.265.305.205.300.76%0.99%1.36%17,359,70091,106,00058%5.25-0.87%5.260.40%5.28-0.92%5.230.40%0.47%
2019-12-255.335.375.225.26-0.94%-0.64%1.00%22,608,600119,693,00076%5.291.36%5.24-0.76%5.320.43%5.210.39%0.45%
2019-12-245.155.325.135.313.91%1.67%2.35%22,537,900117,707,00075%5.220.64%5.28-1.33%5.300.46%5.190.25%0.45%
2019-12-235.285.295.105.11-3.22%-1.54%-1.26%23,619,400122,577,00080%5.19-2.99%5.350.26%5.280.46%5.180.25%0.45%
2019-12-205.415.465.265.28-3.12%-1.31%2.29%42,914,700229,588,000153%5.35-0.87%5.331.20%5.251.14%5.160.74%0.46%
2019-12-195.175.555.145.456.03%0.98%6.36%68,512,200369,762,000277%5.404.88%5.273.68%5.193.16%5.121.95%0.33%
2019-12-185.145.185.115.140.39%-0.12%2.27%28,001,800144,111,000135%5.150.88%5.081.30%5.040.58%5.030.32%0.08%
2019-12-175.045.155.035.121.59%0.37%2.20%31,486,000160,602,000156%5.102.49%5.021.33%5.010.64%5.010.14%-0.10%
2019-12-164.945.044.905.042.23%1.27%0.74%22,859,900113,763,000109%4.981.32%4.95-0.34%4.97-0.10%5.000.12%-0.16%
2019-12-134.944.954.874.931.02%0.37%-1.34%16,360,50080,362,00076%4.91-0.83%4.97-0.42%4.98-0.34%5.000.10%-0.21%
2019-12-125.035.044.884.880.00%-1.47%-2.24%22,481,300111,358,000108%4.95-1.41%4.99-0.40%5.00-0.34%4.990.20%-0.26%