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
2019-07-164.784.884.764.851.68%0.21%0.81%7,985,20038,649,000133%4.842.41%4.771.04%4.760.81%4.81-0.78%-0.35%
2019-07-154.764.804.624.770.85%0.93%-1.63%6,221,20029,399,00094%4.730.06%4.730.04%4.72-0.32%4.85-0.64%-0.27%
2019-07-124.734.774.684.730.21%0.15%-3.07%4,541,30021,447,00060%4.72-0.09%4.720.13%4.74-0.82%4.88-0.04%-0.23%
2019-07-114.724.774.694.720.21%-0.15%-3.32%4,398,70020,794,00054%4.730.21%4.72-0.49%4.77-0.75%4.88-0.27%-0.31%
2019-07-104.794.794.694.71-0.42%-0.15%-3.78%3,654,80017,240,00041%4.720.21%4.74-1.13%4.81-0.89%4.90-0.14%-0.36%
2019-07-094.724.764.674.730.42%0.49%-3.51%4,470,10021,040,00049%4.71-1.13%4.79-1.11%4.85-1.38%4.90-0.22%-0.39%
2019-07-084.944.944.694.71-4.27%-1.07%-4.13%10,705,20050,966,000109%4.76-3.39%4.85-1.94%4.92-0.99%4.91-0.57%-0.46%
2019-07-054.954.964.904.92-0.40%-0.16%-0.43%5,582,40027,509,00058%4.93-0.34%4.94-0.90%4.970.49%4.94-0.50%-0.40%
2019-07-044.985.004.924.940.20%-0.10%-0.52%5,000,40024,728,00046%4.95-0.20%4.990.16%4.950.10%4.97-0.06%-0.33%
2019-07-035.005.014.924.93-1.99%-0.50%-0.78%7,619,80037,756,00064%4.96-1.47%4.980.75%4.940.16%4.97-0.24%-0.34%
2019-07-025.015.064.955.030.40%0.02%0.98%12,100,20060,855,00094%5.031.51%4.940.75%4.930.53%4.980.00%-0.33%
2019-07-014.915.014.905.013.73%1.13%0.58%13,982,20069,266,000111%4.952.57%4.910.55%4.91-0.16%4.98-0.28%-0.35%
2019-06-284.914.914.794.83-1.83%0.00%-3.30%10,207,10049,303,00082%4.83-1.83%4.88-0.65%4.92-1.37%5.00-0.78%-0.37%
2019-06-274.894.974.884.920.61%0.00%-2.26%10,772,60053,001,00085%4.920.55%4.91-0.61%4.98-0.18%5.03-0.83%-0.34%
2019-06-264.904.934.854.89-0.41%-0.06%-3.66%6,985,20034,176,00051%4.89-0.47%4.94-1.48%4.99-0.48%5.08-0.43%-0.39%
2019-06-255.015.034.864.91-1.60%-0.12%-3.69%12,031,10059,147,00082%4.92-1.74%5.02-0.26%5.02-0.42%5.10-0.91%-0.42%
2019-06-245.085.084.934.99-1.77%-0.26%-3.01%10,588,30052,978,00067%5.00-1.77%5.03-0.26%5.04-0.32%5.150.00%-0.35%
2019-06-215.055.175.045.080.59%-0.26%-1.26%17,337,50088,294,000109%5.092.31%5.040.38%5.05-0.53%5.150.25%-0.41%
2019-06-204.855.074.845.051.41%1.45%-1.60%16,169,40080,489,000104%4.98-1.43%5.02-0.87%5.08-1.44%5.13-0.18%-0.52%
2019-06-195.115.184.944.98-0.80%-1.39%-3.13%18,809,10094,985,000127%5.05-0.06%5.07-1.65%5.15-0.71%5.14-0.14%-0.59%
2019-06-185.115.145.005.02-1.76%-0.65%-2.49%8,203,10041,448,00057%5.05-1.19%5.15-1.38%5.19-0.88%5.15-0.25%-0.70%
2019-06-175.105.195.025.110.00%-0.08%-0.99%9,179,20046,944,00062%5.11-2.41%5.22-0.08%5.240.35%5.16-0.42%-0.79%
2019-06-145.295.385.105.11-3.95%-2.48%-1.41%13,102,20068,660,00089%5.24-0.53%5.23-0.53%5.220.91%5.18-0.52%-1.10%
2019-06-135.155.395.125.322.50%0.99%2.11%17,904,10094,316,000119%5.271.72%5.261.10%5.170.82%5.21-1.33%-1.12%
2019-06-125.115.295.085.19-1.52%0.21%-1.70%17,585,40091,077,000107%5.18-2.32%5.201.25%5.130.37%5.28-0.70%-1.05%
2019-06-115.245.415.165.272.73%-0.60%-0.88%24,448,000129,613,000153%5.304.97%5.142.95%5.110.95%5.32-0.23%-1.03%
2019-06-104.945.244.905.136.21%1.56%-3.73%14,634,30073,916,00093%5.053.78%4.99-0.30%5.06-1.33%5.33-0.63%-1.03%
2019-06-065.015.034.804.83-3.21%-0.76%-9.94%10,595,20051,562,00066%4.87-3.09%5.00-2.32%5.13-2.42%5.36-0.83%-0.93%
2019-06-055.115.144.964.99-1.19%-0.64%-7.73%10,632,20053,400,00067%5.02-1.38%5.12-2.12%5.26-3.06%5.41-0.83%-0.82%
2019-06-045.175.244.975.050.00%-0.82%-7.39%14,095,90071,772,00083%5.09-2.58%5.23-2.62%5.42-1.36%5.45-1.30%-0.71%