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:
美晨生态( 300237.SZ 深证)
板块 :汽车制造   
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
2020-09-303.303.313.233.26-0.31%-0.18%-10.39%42,248,600137,970,00041%3.27-0.85%3.28-1.50%3.39-2.17%3.64-1.01%-1.00%
2020-09-293.283.373.213.271.24%-0.73%-11.02%54,252,300178,691,00048%3.290.43%3.33-2.97%3.46-1.93%3.68-2.00%-0.82%
2020-09-283.383.413.213.23-4.15%-1.52%-13.87%62,964,500206,529,00048%3.28-3.87%3.43-3.13%3.53-2.51%3.75-1.21%-0.53%
2020-09-253.523.553.313.37-2.60%-1.23%-11.22%64,813,300221,155,00045%3.41-3.97%3.54-1.88%3.62-1.84%3.800.58%-0.33%
2020-09-243.643.723.433.46-5.46%-2.62%-8.32%91,270,000324,274,00061%3.55-1.99%3.61-2.09%3.69-2.23%3.770.45%-0.35%
2020-09-233.603.693.493.662.52%0.97%-2.58%94,837,000343,790,00059%3.63-0.71%3.69-1.55%3.77-0.68%3.76-5.46%-0.30%
2020-09-223.673.793.543.57-5.05%-2.22%-10.17%102,474,400374,158,00051%3.65-3.82%3.75-2.42%3.80-2.04%3.97-2.53%0.91%
2020-09-213.733.903.663.760.00%-0.95%-7.78%92,057,700349,439,00042%3.800.19%3.840.16%3.88-0.31%4.08-0.32%1.79%
2020-09-183.944.023.703.76-5.29%-0.77%-8.07%124,940,100473,341,00052%3.79-2.87%3.83-2.09%3.891.75%4.090.76%2.29%
2020-09-173.794.103.643.974.20%1.77%-2.19%174,772,100681,732,00072%3.902.93%3.920.13%3.822.00%4.060.75%2.46%
2020-09-163.994.053.673.81-3.54%0.53%-5.44%136,295,400516,585,00052%3.79-5.86%3.912.71%3.75-7.87%4.030.83%2.84%
2020-09-154.064.293.823.95-3.42%-1.89%-1.15%181,953,100732,560,00072%4.033.52%3.814.04%4.07-2.82%4.000.88%3.05%
2020-09-143.664.163.604.0913.93%5.17%3.26%215,011,100836,238,00087%3.8911.56%3.66-11.29%4.19-0.57%3.960.76%3.04%
2020-09-113.223.673.223.598.79%2.98%-8.67%178,152,700621,067,00068%3.49-2.76%4.13-6.06%4.210.10%3.930.38%3.03%
2020-09-104.024.183.263.30-18.92%-7.95%-15.73%247,549,400887,447,000100%3.59-25.56%4.39-2.53%4.21-0.10%3.920.93%3.12%
2020-09-094.705.354.014.07-17.11%-15.49%4.90%359,686,1001,732,086,000202%4.825.87%4.519.21%4.217.04%3.886.65%3.25%
2020-09-084.125.074.014.9114.72%7.94%34.96%304,284,0001,384,241,000186%4.5511.41%4.137.98%3.936.33%3.646.25%2.89%
2020-09-073.754.453.734.2815.05%4.82%25.00%294,154,1001,200,997,000179%4.0813.67%3.825.58%3.705.45%3.424.74%2.70%
2020-09-043.303.873.303.726.59%3.56%13.80%218,243,700783,995,000133%3.59-3.80%3.621.94%3.512.51%3.272.38%2.47%
2020-09-033.883.993.453.49-5.16%-6.53%9.30%312,591,8001,167,351,000218%3.737.52%3.558.40%3.427.11%3.194.59%2.41%
2020-09-023.103.683.093.6819.87%5.96%20.54%206,048,200715,575,000167%3.4713.98%3.286.37%3.203.67%3.052.97%1.99%
2020-09-013.033.093.003.072.68%0.75%3.54%83,497,300254,376,00068%3.050.20%3.08-0.36%3.080.72%2.970.75%1.78%
2020-08-313.033.122.982.99-1.97%-1.68%1.60%92,752,500282,026,00078%3.04-2.66%3.09-0.16%3.061.29%2.940.62%1.77%
2020-08-283.143.253.053.05-4.98%-2.37%4.27%139,163,600434,803,000128%3.121.10%3.101.54%3.021.89%2.931.35%1.75%
2020-08-272.903.312.853.218.08%3.88%11.23%196,809,500608,060,000200%3.090.33%3.052.63%2.972.10%2.892.20%1.66%
2020-08-263.063.242.892.97-2.30%-3.57%5.17%196,462,900605,148,000240%3.083.36%2.973.92%2.903.31%2.823.07%1.49%
2020-08-252.773.162.743.049.35%2.01%10.95%215,001,800640,711,000325%2.986.77%2.865.23%2.814.77%2.744.34%1.22%
2020-08-242.692.982.622.784.51%-0.39%5.86%132,999,400371,141,000260%2.794.10%2.723.04%2.682.56%2.632.46%0.84%
2020-08-212.562.822.542.663.91%-0.78%3.78%96,640,200259,079,000216%2.684.40%2.641.82%2.621.75%2.561.75%0.69%
2020-08-202.532.622.522.560.00%-0.31%1.63%43,494,500111,702,000107%2.57-1.61%2.590.12%2.570.55%2.520.44%0.55%