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
2019-09-125.145.305.115.160.39%-0.21%1.45%11,580,90059,885,00047%5.17-1.30%5.210.54%5.170.14%5.090.49%1.07%
2019-09-115.275.355.135.14-2.65%-1.89%1.56%20,239,000106,031,00083%5.240.52%5.190.66%5.170.39%5.060.72%1.12%
2019-09-105.105.325.065.283.33%1.30%5.07%27,738,100144,562,000110%5.212.42%5.150.55%5.150.41%5.030.96%1.20%
2019-09-095.135.185.045.110.59%0.41%2.67%18,960,70096,492,00072%5.09-0.63%5.12-0.21%5.120.89%4.980.69%1.30%
2019-09-065.175.235.075.08-1.93%-0.80%2.77%17,373,00088,960,00068%5.12-0.49%5.130.06%5.080.95%4.940.80%1.31%
2019-09-055.225.235.085.180.78%0.66%5.63%29,686,200152,771,000116%5.150.31%5.131.54%5.031.11%4.901.28%1.33%
2019-09-045.185.225.055.14-1.91%0.19%6.15%24,728,200126,854,00098%5.130.16%5.051.65%4.981.04%4.841.06%1.36%
2019-09-034.955.294.925.245.22%2.30%9.37%43,653,100223,602,000183%5.124.09%4.972.92%4.932.03%4.792.24%1.34%
2019-09-024.615.084.614.987.79%1.20%6.27%37,330,900183,689,000160%4.925.04%4.830.88%4.831.45%4.691.76%1.37%
2019-08-304.794.794.614.62-2.53%-1.39%0.33%16,457,80077,102,00073%4.69-1.76%4.79-0.52%4.760.47%4.610.68%1.25%
2019-08-294.774.854.704.74-0.42%-0.61%3.63%16,073,30076,649,00076%4.77-1.81%4.810.90%4.740.85%4.571.02%1.12%
2019-08-284.865.054.764.76-2.46%-2.00%5.12%28,761,700139,697,000143%4.861.27%4.771.92%4.701.62%4.531.53%0.89%
2019-08-274.594.924.594.886.78%1.75%9.42%33,420,100160,290,000184%4.805.01%4.682.32%4.622.26%4.461.94%0.66%
2019-08-264.474.694.414.57-0.87%0.07%4.46%16,455,20075,146,000100%4.57-0.35%4.570.71%4.521.37%4.380.76%0.36%
2019-08-234.604.674.534.61-0.86%0.59%6.17%20,818,60095,416,000133%4.580.28%4.541.16%4.461.46%4.341.02%0.21%
2019-08-224.424.694.424.655.44%1.75%8.19%27,571,800126,013,000197%4.573.23%4.492.70%4.392.57%4.301.63%0.02%
2019-08-214.494.494.384.41-1.78%-0.38%4.28%14,302,10063,311,000119%4.43-0.52%4.371.49%4.281.06%4.230.81%-0.22%
2019-08-204.254.584.244.495.65%0.90%7.03%32,296,600143,704,000293%4.455.70%4.314.97%4.243.29%4.202.59%-0.40%
2019-08-194.144.324.114.255.20%0.95%3.94%20,154,40084,852,000213%4.214.31%4.101.81%4.100.79%4.090.47%-0.86%
2019-08-164.044.074.004.04-0.49%0.10%-0.74%9,515,10038,399,000112%4.041.48%4.03-0.57%4.07-0.07%4.07-0.56%-1.01%
2019-08-153.964.083.924.060.25%2.09%-0.81%11,611,60046,178,000136%3.98-2.93%4.05-1.67%4.08-0.61%4.09-1.33%-1.08%
2019-08-144.134.164.034.05-0.74%-1.15%-2.36%8,712,10035,695,000105%4.10-0.32%4.120.22%4.100.24%4.15-0.79%-1.08%
2019-08-134.154.174.074.08-2.86%-0.73%-2.42%9,298,60038,217,000116%4.11-1.08%4.110.42%4.090.64%4.18-1.00%-1.08%
2019-08-124.034.214.034.204.22%1.08%-0.54%10,282,00042,725,000133%4.162.92%4.101.61%4.06-0.12%4.22-0.78%-1.05%
2019-08-094.034.084.004.030.50%-0.17%-5.31%4,965,80020,049,00067%4.040.37%4.030.07%4.07-1.07%4.26-0.89%-1.00%
2019-08-084.034.054.004.010.00%-0.30%-6.61%4,158,80016,727,00055%4.02-0.35%4.03-1.30%4.11-1.81%4.29-0.76%-0.93%
2019-08-074.044.084.014.01-0.74%-0.64%-7.33%5,592,20022,568,00075%4.040.20%4.08-1.45%4.19-1.46%4.33-1.01%-0.87%
2019-08-064.064.133.944.04-3.35%0.30%-7.57%12,987,10052,314,000175%4.03-4.55%4.14-3.76%4.25-3.01%4.37-1.95%-0.79%
2019-08-054.234.294.164.18-1.65%-0.95%-6.24%7,026,70029,654,000113%4.22-0.94%4.30-1.69%4.38-1.31%4.46-1.00%-0.61%
2019-08-024.294.324.214.250.00%-0.23%-5.62%7,938,40033,818,000127%4.26-3.01%4.38-2.21%4.44-1.49%4.50-1.29%-0.55%