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
2020-06-034.604.604.534.55-0.44%-0.18%0.93%7,156,70032,623,000112%4.56-0.26%4.560.38%4.530.27%4.510.11%-0.36%
2020-06-024.574.614.544.570.00%0.00%1.49%7,896,90036,085,000125%4.570.68%4.540.73%4.520.56%4.500.13%-0.38%
2020-06-014.484.584.484.572.24%0.68%1.62%9,343,50042,412,000148%4.541.34%4.510.54%4.490.72%4.50-0.09%-0.39%
2020-05-294.464.514.454.470.22%-0.20%-0.69%4,356,10019,509,00065%4.480.27%4.480.18%4.460.05%4.50-0.33%-0.47%
2020-05-284.484.514.434.46-0.89%-0.16%-1.24%5,206,80023,258,00073%4.47-0.60%4.470.38%4.46-0.47%4.52-0.53%-0.53%
2020-05-274.494.544.454.500.22%0.13%-0.88%5,929,30026,648,00077%4.490.92%4.460.23%4.48-0.11%4.54-0.50%-0.60%
2020-05-264.424.494.414.492.05%0.83%-1.60%4,975,30022,153,00061%4.451.09%4.45-0.85%4.49-0.29%4.56-0.57%-0.73%
2020-05-254.404.444.384.40-0.45%-0.11%-4.12%4,237,60018,668,00048%4.41-1.30%4.48-0.58%4.50-0.55%4.59-1.08%-0.88%
2020-05-224.564.564.414.42-2.86%-0.96%-4.72%7,686,40034,306,00071%4.46-1.87%4.51-0.44%4.52-0.66%4.64-0.34%-0.90%
2020-05-214.524.604.514.550.89%0.04%-2.26%7,782,70035,399,00067%4.550.64%4.53-0.09%4.55-0.57%4.66-0.41%-0.89%
2020-05-204.544.554.504.51-0.66%-0.20%-3.51%6,191,20027,979,00048%4.52-0.02%4.53-0.64%4.58-0.72%4.67-0.06%-0.87%
2020-05-194.534.564.494.540.67%0.44%-2.93%7,773,10035,136,00055%4.52-0.68%4.56-0.96%4.61-0.77%4.680.04%-0.89%
2020-05-184.634.644.504.51-2.59%-0.90%-3.53%11,789,50053,659,00077%4.55-1.49%4.61-1.20%4.65-1.44%4.68-0.95%-0.93%
2020-05-154.634.664.604.630.00%0.22%-1.91%8,116,10037,496,00050%4.62-0.80%4.66-0.66%4.720.06%4.72-0.92%-0.83%
2020-05-144.704.714.624.63-1.91%-0.58%-2.81%11,061,40051,509,00062%4.66-1.06%4.69-1.20%4.71-0.30%4.76-1.18%-0.72%
2020-05-134.714.744.674.72-0.63%0.28%-2.10%9,415,30044,319,00050%4.71-0.32%4.750.49%4.730.32%4.82-1.85%-0.56%
2020-05-124.734.774.684.75-0.42%0.59%-3.30%10,145,90047,906,00046%4.72-1.28%4.73-0.09%4.710.53%4.91-2.00%-0.29%
2020-05-114.854.874.724.771.92%-0.27%-4.83%22,826,400109,175,00085%4.782.62%4.731.09%4.69-0.72%5.01-1.28%0.05%
2020-05-084.674.714.614.68-0.64%0.41%-7.82%17,420,00081,189,00054%4.66-1.63%4.680.47%4.72-1.58%5.08-0.26%0.35%
2020-05-074.734.824.694.710.64%-0.59%-7.47%18,686,10088,530,00054%4.742.13%4.66-1.61%4.80-1.92%5.09-0.20%0.40%
2020-05-064.624.694.594.680.21%0.88%-8.24%17,139,10079,504,00050%4.640.72%4.74-2.51%4.89-3.17%5.10-0.27%0.41%
2020-04-304.634.674.554.672.03%1.39%-8.68%21,714,000100,017,00063%4.610.09%4.86-3.86%5.05-3.09%5.11-0.43%0.43%
除权分界线,2020年04月30日,10股派3.330元(以下数据已经复权)
2020-04-294.664.714.554.58-1.93%-0.54%-10.88%22,166,700109,393,00071%4.60-1.88%5.05-2.96%5.21-0.72%5.140.06%0.45%
2020-04-284.874.874.544.67-3.71%-0.49%-9.08%22,377,900112,396,00074%4.69-3.80%5.21-1.89%5.250.46%5.130.20%0.42%
2020-04-274.984.994.804.85-2.22%-0.57%-5.39%20,979,500109,255,00074%4.88-2.21%5.310.30%5.230.40%5.120.43%0.40%
2020-04-245.005.114.904.96-0.60%-0.56%-2.82%36,259,900192,817,000136%4.99-0.34%5.291.56%5.210.97%5.100.81%0.32%
2020-04-234.975.134.904.990.00%-0.30%-1.44%55,784,800297,594,000229%5.002.06%5.211.98%5.162.10%5.061.44%0.21%
2020-04-224.675.074.634.995.72%1.75%-0.02%62,479,300327,031,000304%4.905.08%5.113.59%5.053.38%4.991.73%0.08%
2020-04-214.544.824.514.724.43%1.14%-3.79%40,254,500201,150,000240%4.663.67%4.932.52%4.891.81%4.900.18%-0.05%
2020-04-204.484.554.464.520.00%0.40%-7.70%12,401,20059,923,00079%4.500.27%4.810.36%4.800.13%4.89-0.04%-0.01%