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
2020-07-0917.0017.2616.7817.171.66%1.05%3.39%3,182,00054,067,000157%16.990.35%16.890.63%16.770.82%16.610.35%0.22%
2020-07-0816.9217.3116.8016.890.54%-0.25%2.06%3,101,80052,522,000165%16.931.06%16.781.01%16.641.00%16.550.28%0.25%
2020-07-0716.7916.9016.4516.800.12%0.27%1.80%3,423,90057,366,000192%16.760.69%16.621.28%16.470.88%16.500.19%0.29%
2020-07-0616.4516.8116.3716.782.38%0.84%1.88%2,518,60041,912,000151%16.642.08%16.411.38%16.330.61%16.470.18%0.35%
2020-07-0316.0016.4916.0016.392.25%0.54%-0.31%1,697,50027,673,000101%16.301.04%16.180.22%16.23-0.19%16.440.09%0.41%
2020-07-0216.2016.3116.0016.03-1.11%-0.65%-2.42%1,516,60024,470,00093%16.140.23%16.15-0.56%16.26-0.81%16.43-0.01%0.43%
2020-07-0115.9516.4015.7816.210.43%0.70%-1.33%1,545,30024,876,00094%16.10-0.92%16.24-0.90%16.40-0.91%16.430.02%0.47%
2020-06-3016.4016.5816.0916.14-1.28%-0.66%-1.73%954,40015,507,00054%16.25-1.04%16.39-0.87%16.55-0.36%16.420.47%0.57%
2020-06-2916.6216.6516.2616.35-1.45%-0.42%0.02%1,151,80018,911,00062%16.42-0.15%16.53-0.60%16.610.11%16.350.31%0.55%
2020-06-2416.4916.6316.2516.590.24%0.89%1.80%1,530,20025,163,00085%16.44-1.37%16.63-0.34%16.590.26%16.300.32%0.52%
2020-06-2316.5516.9716.4516.55-0.66%-0.73%1.88%1,790,30029,848,000105%16.67-0.35%16.690.52%16.550.55%16.240.59%0.51%
2020-06-2216.5816.9016.5716.660.48%-0.42%3.16%1,966,00032,892,000119%16.730.46%16.600.97%16.450.74%16.150.69%0.48%
2020-06-1916.4516.8616.4516.580.30%-0.44%3.37%2,158,70035,952,000137%16.651.31%16.441.13%16.331.33%16.040.86%0.44%
2020-06-1816.2116.5516.1216.532.54%0.55%3.95%2,345,50038,557,000156%16.442.74%16.260.56%16.121.03%15.900.76%0.38%
2020-06-1716.1016.2015.8416.12-0.25%0.75%2.14%1,057,70016,923,00076%16.00-0.90%16.160.89%15.950.34%15.780.30%0.31%
2020-06-1616.3316.4916.0216.16-1.04%0.09%2.70%1,473,60023,791,000106%16.15-0.53%16.020.79%15.900.58%15.740.41%0.29%
2020-06-1515.8816.5015.7716.334.15%0.61%4.21%3,002,50048,735,000227%16.234.09%15.902.38%15.811.57%15.671.02%0.26%
2020-06-1215.2815.8714.4415.681.62%0.56%1.08%1,894,70029,545,000152%15.591.01%15.53-0.06%15.560.21%15.510.20%0.20%
2020-06-1115.4115.5815.3115.43-0.32%-0.05%-0.34%931,00014,372,00077%15.44-0.28%15.54-0.28%15.530.01%15.480.10%0.18%
2020-06-1015.6115.6115.4015.48-0.96%-0.01%0.08%828,50012,826,00068%15.48-0.99%15.580.12%15.530.12%15.470.13%0.15%
2020-06-0915.5915.7215.5715.630.19%-0.04%1.18%1,419,70022,199,000110%15.640.31%15.560.43%15.510.24%15.450.31%0.14%
2020-06-0815.8415.8715.4915.600.00%0.08%1.31%1,153,40017,979,00095%15.590.78%15.500.42%15.470.08%15.400.31%0.08%
2020-06-0515.4215.6015.2915.600.97%0.85%1.62%1,377,90021,313,000118%15.470.25%15.43-0.01%15.460.15%15.350.24%-0.03%
2020-06-0415.3915.5415.2515.450.91%0.13%0.88%932,30014,385,00084%15.430.23%15.43-0.21%15.440.19%15.320.12%-0.17%
2020-06-0315.4915.5415.2815.31-1.10%-0.55%0.09%1,123,60017,297,000103%15.39-0.58%15.470.10%15.410.12%15.300.09%-0.96%
2020-06-0215.6615.6615.4215.48-0.64%-0.02%1.30%1,028,90015,930,00097%15.48-0.13%15.450.36%15.390.37%15.280.04%-1.12%
2020-06-0115.2815.6215.2515.581.23%0.50%1.99%1,807,10028,016,000164%15.500.89%15.400.50%15.340.73%15.280.41%-1.25%
2020-05-2915.2815.5515.0515.391.52%0.15%1.16%1,431,80022,002,000135%15.370.91%15.320.58%15.220.50%15.210.04%-1.45%
2020-05-2815.2315.4515.1515.16-0.98%-0.45%-0.32%921,90014,040,00089%15.23-0.65%15.230.50%15.150.07%15.21-0.20%-1.50%
2020-05-2715.0415.6614.9115.310.00%-0.12%0.47%1,756,40026,924,000168%15.332.36%15.161.30%15.140.39%15.240.01%-1.56%