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:
美吉姆( 002621.SZ 深证)
板块 :专用设备制造_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-10262.4700.770%
2020-01-10444.8900.760%
2020-09-11444.8900.753%2
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
2020-01-2311.3511.3510.6911.05-4.66%-0.46%-8.15%4,910,40054,511,00073%11.10-2.60%11.42-3.03%11.78-1.83%12.03-0.37%0.70%
2020-01-2211.6311.7011.0111.59-1.45%1.69%-4.02%3,756,50042,813,00059%11.40-3.60%11.78-2.49%12.00-0.98%12.08-0.08%0.76%
2020-01-2112.0512.1111.6211.76-2.00%-0.52%-2.70%4,040,50047,767,00066%11.82-1.53%12.08-0.69%12.12-1.20%12.090.07%0.78%
2020-01-2011.9812.3611.8712.00-1.48%-0.05%-0.65%5,334,90064,053,00093%12.01-2.34%12.16-0.29%12.260.08%12.080.28%0.78%
2020-01-1712.0012.5411.9712.181.00%-0.93%1.13%6,453,30079,334,000120%12.291.14%12.20-0.84%12.250.46%12.040.52%0.75%
2020-01-1612.3012.4111.9712.06-0.08%-0.78%0.65%6,403,50077,832,000129%12.16-0.01%12.300.26%12.200.51%11.980.77%0.69%
2020-01-1512.4912.4911.9612.07-4.36%-0.71%1.51%9,821,700119,388,000206%12.16-2.26%12.270.30%12.140.70%11.891.29%0.62%
2020-01-1411.4712.6211.4712.6210.03%1.47%7.50%16,734,400208,118,000417%12.449.00%12.236.91%12.055.69%11.744.21%0.43%
2020-01-1311.4811.5411.3111.47-0.35%0.53%1.81%2,080,90023,744,00075%11.41-0.54%11.440.13%11.400.22%11.270.19%-0.03%
2020-01-1011.5811.5811.3611.510.52%0.33%2.36%2,329,70026,726,00082%11.470.33%11.420.40%11.380.24%11.250.14%-0.07%
2020-01-0911.3611.5511.2611.451.06%0.14%1.97%3,115,40035,623,000114%11.430.55%11.380.49%11.350.30%11.230.21%-0.08%
2020-01-0811.3511.5411.2211.33-0.18%-0.36%1.11%2,733,60031,085,000107%11.370.60%11.320.20%11.321.05%11.210.15%-0.10%
2020-01-0711.3711.4011.2111.351.07%0.42%1.44%1,993,90022,538,00082%11.300.11%11.30-0.02%11.200.34%11.190.05%-0.11%
2020-01-0611.2511.4111.1011.23-0.44%-0.54%0.41%2,804,70031,669,000116%11.29-0.22%11.301.35%11.160.21%11.180.00%-0.13%
2020-01-0311.4411.4911.2611.28-1.40%-0.32%0.86%2,083,40023,576,00091%11.320.10%11.150.52%11.140.09%11.18-0.13%-0.13%
2020-01-0211.0011.5610.9911.444.47%1.19%2.15%4,851,20054,844,000207%11.314.01%11.100.85%11.130.54%11.200.13%-0.10%
2019-12-3111.0211.0610.7010.95-0.73%0.75%-2.10%3,757,20040,838,000174%10.87-1.38%11.00-1.27%11.07-0.95%11.19-0.68%-0.11%
2019-12-3011.0911.1310.9611.03-0.72%0.08%-2.05%2,205,40024,305,000112%11.02-1.28%11.14-0.69%11.17-0.50%11.26-0.32%-0.04%
2019-12-2711.3311.3711.0911.11-1.68%-0.48%-1.66%2,904,30032,423,000151%11.16-1.26%11.22-0.40%11.23-0.51%11.30-0.19%-0.03%
2019-12-2611.2711.4011.2211.300.27%-0.05%-0.17%1,319,00014,912,00077%11.310.37%11.270.15%11.29-0.34%11.320.04%-0.04%
2019-12-2511.1711.3211.1711.270.45%0.05%-0.40%1,256,70014,155,00075%11.260.32%11.25-0.35%11.33-0.01%11.320.00%-0.06%
2019-12-2411.3011.3011.1711.22-0.18%-0.07%-0.84%1,310,70014,717,00080%11.23-0.22%11.29-0.63%11.33-0.12%11.32-0.01%-0.06%
2019-12-2311.4811.4811.2111.24-1.23%-0.12%-0.67%1,819,70020,477,000112%11.25-1.18%11.36-0.08%11.34-0.12%11.32-0.08%-0.06%
2019-12-2011.4811.4811.3311.38-0.78%-0.06%0.49%1,452,30016,538,00091%11.39-0.25%11.370.15%11.350.11%11.330.00%-0.04%
2019-12-1911.3311.5311.2111.471.68%0.47%1.28%2,748,60031,377,000179%11.421.06%11.350.30%11.340.34%11.330.11%-0.06%
2019-12-1811.4011.4011.2411.28-0.97%-0.14%-0.29%2,103,70023,764,000149%11.30-0.26%11.32-0.04%11.300.05%11.310.06%-0.09%
2019-12-1711.3611.4011.2011.390.80%0.57%0.74%2,037,00023,069,000152%11.33-0.07%11.320.21%11.300.20%11.310.00%-0.13%
2019-12-1611.4911.4911.2511.30-0.53%-0.29%-0.05%1,983,70022,482,000163%11.330.38%11.300.41%11.280.01%11.31-0.17%-0.18%
2019-12-1311.2011.3711.2011.361.34%0.62%0.31%959,70010,835,00079%11.290.58%11.250.18%11.27-0.17%11.33-0.39%-0.21%
2019-12-1211.2611.2911.1811.210.00%-0.13%-1.40%868,1009,744,00065%11.23-0.13%11.23-0.43%11.29-0.28%11.37-0.09%-0.16%