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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-11252.3800.726%2
2019-09-11427.7800.724%2
2020-01-10444.8900.760%
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
2019-08-2312.3112.6212.3112.44-0.32%-0.08%3.94%891,10011,094,00047%12.451.03%12.310.33%12.211.13%11.97-0.13%-0.70%
2019-08-2212.2112.5411.9212.482.46%1.27%4.14%1,180,70014,550,00058%12.321.02%12.271.02%12.070.78%11.98-0.24%-0.77%
2019-08-2112.3012.4312.0912.18-0.65%-0.16%1.39%1,282,00015,639,00060%12.20-0.68%12.141.21%11.980.39%12.01-0.38%-0.78%
2019-08-2012.1212.3712.1212.260.49%-0.19%1.67%1,464,90017,994,00067%12.282.00%12.001.04%11.930.75%12.06-0.42%-0.77%
2019-08-1911.7412.3611.7412.204.01%1.31%0.74%2,675,30032,216,000113%12.042.53%11.880.49%11.850.23%12.11-0.73%-0.77%
2019-08-1611.8111.9211.6711.73-1.59%-0.13%-3.84%2,087,60024,518,00087%11.75-0.48%11.820.15%11.82-0.87%12.20-0.88%-0.68%
2019-08-1511.8011.9511.6711.92-1.08%1.00%-3.14%2,256,10026,627,00093%11.80-0.76%11.80-0.36%11.92-0.98%12.31-0.91%-0.60%
2019-08-1411.7212.0811.6612.053.79%1.33%-2.98%2,571,10030,576,000109%11.891.68%11.84-1.05%12.04-1.18%12.42-0.89%-0.49%
2019-08-1311.9011.9211.6011.61-3.57%-0.73%-7.36%2,273,60026,589,000100%11.70-1.84%11.97-1.97%12.18-1.60%12.53-1.18%-0.40%
2019-08-1212.2812.2811.7012.04-1.39%1.06%-5.06%2,864,20034,125,000130%11.91-3.22%12.21-2.33%12.38-1.88%12.68-1.23%-0.28%
2019-08-0912.6512.6512.1912.21-2.32%-0.81%-4.91%2,274,30027,997,000113%12.31-1.96%12.50-0.90%12.62-0.97%12.84-0.80%-0.14%
2019-08-0812.5812.7612.4512.50-0.87%-0.45%-3.42%1,771,30022,240,00091%12.56-0.92%12.61-0.97%12.74-0.76%12.94-0.41%-0.02%
2019-08-0712.7012.8012.5812.610.08%-0.50%-2.97%1,920,60024,339,00098%12.670.50%12.74-0.55%12.84-0.58%13.00-0.29%0.03%
2019-08-0612.7712.7712.4912.60-2.02%-0.08%-3.33%2,781,50035,074,000144%12.61-2.69%12.81-1.48%12.92-1.19%13.03-0.34%0.05%
2019-08-0512.9713.1712.8012.86-0.92%-0.76%-1.67%2,179,80028,249,000125%12.960.36%13.00-0.45%13.07-0.47%13.080.16%0.04%
2019-08-0213.1013.1012.7612.98-1.44%0.52%-0.60%2,144,40027,691,000127%12.91-1.99%13.06-1.02%13.13-0.61%13.06-0.07%-0.03%
2019-08-0113.0813.2513.0013.17-0.30%-0.04%0.79%1,624,40021,402,000103%13.180.11%13.20-0.17%13.210.12%13.070.18%-0.05%
2019-07-3113.2013.2313.0913.21-0.23%0.38%1.27%1,346,70017,723,00089%13.16-0.62%13.22-0.14%13.200.16%13.040.02%-0.09%
2019-07-3013.3013.3813.1313.24-0.15%-0.02%1.52%1,670,40022,120,000111%13.24-0.02%13.240.35%13.180.66%13.040.02%-0.11%
2019-07-2913.3513.3513.1513.260.00%0.12%1.69%1,491,20019,749,000100%13.240.12%13.190.43%13.090.80%13.040.16%-0.12%
2019-07-2613.1613.3013.0813.261.53%0.24%1.86%1,891,80025,025,000127%13.230.89%13.141.13%12.990.53%13.020.35%-0.16%
2019-07-2513.0613.2212.9813.060.00%-0.39%0.67%1,868,20024,494,000130%13.110.42%12.991.18%12.920.42%12.970.09%-0.20%
2019-07-2412.7913.1512.7913.061.40%0.03%0.76%1,633,30021,324,000109%13.062.48%12.840.44%12.86-0.05%12.96-0.06%-0.23%
2019-07-2312.6612.9212.3012.881.74%1.10%-0.69%1,379,30017,572,00095%12.740.32%12.78-0.36%12.87-0.84%12.97-0.45%-0.20%
2019-07-2212.8513.1312.5612.66-2.16%-0.31%-2.82%1,643,60020,873,000111%12.70-1.76%12.83-1.32%12.98-0.62%13.03-0.51%-0.14%
2019-07-1912.8013.0512.7512.940.78%0.09%-1.18%1,278,20016,524,00088%12.930.18%13.00-0.86%13.060.17%13.10-0.24%-0.07%
2019-07-1812.8313.1912.8212.84-1.61%-0.50%-2.19%998,80012,890,00069%12.91-1.77%13.11-0.16%13.04-0.06%13.13-0.27%-0.02%
2019-07-1713.2713.2913.0213.05-1.66%-0.67%-0.86%1,289,30016,939,00088%13.14-0.58%13.130.73%13.05-0.08%13.16-0.18%0.04%
2019-07-1613.1313.2913.1013.271.38%0.42%0.63%1,638,70021,655,000109%13.221.37%13.040.53%13.06-0.14%13.19-0.06%0.09%
2019-07-1512.7713.2512.7713.090.00%0.41%-0.80%1,507,20019,648,00095%13.041.75%12.97-0.29%13.07-0.40%13.20-0.23%0.14%