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:
美芝股份( 002856.SZ 深证)
板块 :次新股   
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
2019-12-0618.0918.1117.9618.080.00%0.29%-0.42%714,30012,877,00068%18.03-0.26%18.05-0.02%18.030.10%18.16-0.08%-0.22%
2019-12-0518.0118.2218.0118.080.39%0.03%-0.50%817,20014,770,00078%18.070.19%18.050.20%18.01-0.27%18.17-0.08%-0.22%
2019-12-0418.0318.1617.9618.01-0.83%-0.17%-0.97%601,10010,844,00058%18.04-0.02%18.020.17%18.06-1.00%18.19-0.12%-0.22%
2019-12-0317.9018.2817.8018.160.50%0.65%-0.26%952,10017,179,00091%18.040.45%17.99-0.49%18.250.03%18.21-0.20%-0.22%
2019-12-0217.9918.0817.8818.070.17%0.60%-0.96%701,00012,592,00067%17.960.20%18.07-1.36%18.240.07%18.25-0.15%-0.21%
2019-11-2917.7418.0917.7418.040.56%0.63%-1.28%644,90011,561,00061%17.93-1.40%18.320.01%18.23-0.16%18.27-0.27%-0.22%
2019-11-2818.2418.4317.8817.94-3.18%-1.33%-2.09%1,614,60029,355,000151%18.18-1.70%18.320.18%18.26-0.14%18.32-0.38%-0.20%
2019-11-2718.2718.7118.0918.533.98%0.18%0.74%2,793,70051,673,000283%18.503.65%18.291.49%18.280.81%18.39-0.40%-0.17%
2019-11-2617.7817.9617.7817.82-0.11%-0.14%-3.50%548,5009,788,00058%17.85-0.64%18.02-0.61%18.14-0.63%18.47-0.17%-0.11%
2019-11-2518.2018.2117.8417.84-1.71%-0.66%-3.56%1,009,60018,131,000108%17.96-1.56%18.13-0.95%18.25-0.56%18.50-0.30%-0.14%
2019-11-2218.3118.4018.1218.15-0.49%-0.52%-2.18%711,10012,973,00078%18.24-0.22%18.30-0.44%18.35-0.44%18.55-0.16%-0.16%
2019-11-2118.2518.3818.2218.24-0.16%-0.25%-1.85%614,00011,227,00067%18.29-0.52%18.38-0.10%18.43-0.57%18.58-0.08%-0.18%
2019-11-2018.5618.5818.2018.27-1.51%-0.60%-1.76%704,90012,957,00074%18.38-0.37%18.40-0.44%18.54-0.78%18.60-0.10%-0.23%
2019-11-1918.3618.6918.3018.551.20%0.55%-0.36%955,40017,626,000100%18.450.47%18.48-0.71%18.69-0.05%18.62-0.12%-0.30%
2019-11-1818.4318.5918.2518.33-0.49%-0.17%-1.66%749,30013,759,00079%18.36-1.44%18.62-1.03%18.69-0.03%18.64-0.21%-0.38%
2019-11-1518.8018.8518.4018.42-2.28%-1.13%-1.39%846,40015,769,00090%18.63-0.89%18.810.15%18.700.01%18.68-0.10%-0.35%
2019-11-1418.6818.9318.6018.850.59%0.28%0.81%990,20018,614,000106%18.80-0.51%18.780.50%18.700.28%18.70-0.03%-0.34%
2019-11-1318.4919.3718.3618.741.79%-0.82%0.20%1,893,90035,786,000204%18.902.91%18.691.10%18.650.65%18.700.17%-0.33%
2019-11-1218.4518.5118.2518.410.00%0.27%-1.40%553,00010,153,00064%18.36-0.43%18.48-0.24%18.53-0.27%18.67-0.47%-0.36%
2019-11-1118.4818.6618.3618.41-0.91%-0.16%-1.87%846,20015,603,00089%18.44-0.94%18.53-0.33%18.58-0.41%18.76-0.54%-0.31%
2019-11-0818.6218.8018.5018.58-0.16%-0.18%-1.50%816,50015,198,00082%18.610.44%18.59-0.11%18.65-0.24%18.86-0.36%-0.26%
2019-11-0718.4718.6918.2518.610.76%0.42%-1.69%975,70018,082,00096%18.53-0.53%18.61-0.58%18.70-0.38%18.93-0.53%-0.22%
2019-11-0618.7518.8518.4318.47-1.12%-0.86%-2.95%833,10015,521,00080%18.63-0.29%18.72-0.37%18.77-0.19%19.03-0.80%-0.14%
2019-11-0518.7518.8418.5818.68-0.37%-0.02%-2.63%761,40014,226,00066%18.68-0.83%18.79-0.27%18.81-0.58%19.19-0.89%-0.01%
2019-11-0418.9118.9918.7018.75-0.42%-0.48%-3.14%784,80014,786,00056%18.840.06%18.840.06%18.92-0.54%19.360.02%0.14%
2019-11-0118.7218.9718.7018.830.59%0.01%-2.71%880,80016,584,00061%18.83-0.09%18.83-0.68%19.02-0.45%19.350.04%0.11%
2019-10-3118.8319.1718.6618.720.11%-0.66%-3.24%1,003,70018,915,00065%18.850.20%18.96-0.81%19.10-0.62%19.350.07%0.03%
2019-10-3018.9818.9818.6618.70-1.68%-0.57%-3.28%1,022,60019,232,00064%18.81-1.80%19.11-0.75%19.22-1.11%19.33-0.11%-0.09%
2019-10-2919.4419.4819.0219.02-1.86%-0.68%-1.74%1,343,80025,735,00084%19.15-0.79%19.26-0.61%19.44-0.93%19.36-0.03%-0.28%
2019-10-2819.1119.4619.0519.380.00%0.40%0.10%1,324,30025,563,00083%19.30-0.14%19.37-1.05%19.620.22%19.360.02%-0.63%