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:
美力科技( 300611.SZ 深证)
板块 :次新股   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
2020-02-2010555.30058.984%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
2020-01-239.509.699.209.30-2.31%-1.17%-5.84%1,580,20014,869,00072%9.41-0.17%9.48-1.12%9.61-1.11%9.88-0.79%-0.11%
2020-01-229.509.599.259.520.53%1.00%-4.38%1,584,80014,938,00064%9.43-1.79%9.58-1.49%9.72-1.13%9.96-0.26%0.00%
2020-01-219.739.749.479.47-2.67%-1.33%-5.13%1,568,00015,050,00060%9.60-1.19%9.73-1.01%9.83-1.13%9.98-0.18%0.03%
2020-01-209.769.829.669.73-0.31%0.16%-2.70%1,768,40017,179,00065%9.71-1.43%9.83-0.93%9.94-0.51%10.000.05%0.06%
2020-01-179.8410.029.669.76-0.31%-0.96%-2.35%1,829,70018,032,00066%9.86-0.34%9.92-1.03%9.99-0.63%10.000.22%0.06%
2020-01-1610.0110.079.779.79-2.39%-1.00%-1.83%2,423,50023,967,00085%9.89-1.26%10.02-0.42%10.06-0.53%9.970.26%0.02%
2020-01-1510.1910.199.9210.03-1.47%0.15%0.83%2,019,50020,225,00069%10.02-1.39%10.07-0.51%10.110.32%9.950.47%-0.02%
2020-01-1410.0910.2610.0010.180.89%0.24%2.82%2,546,00025,857,00085%10.161.46%10.120.00%10.080.40%9.900.66%-0.09%
2020-01-1310.0010.179.9310.09-0.69%0.80%2.58%2,393,80023,962,00073%10.01-1.55%10.120.42%10.040.42%9.84-1.48%-0.19%
2020-01-1010.0710.2910.0510.160.30%-0.08%1.76%3,012,70030,634,00073%10.170.26%10.080.68%10.000.89%9.98-0.05%0.24%
2020-01-099.8510.339.8310.133.58%-0.12%1.41%4,163,60042,229,00094%10.142.56%10.011.43%9.911.15%9.990.29%0.45%
2020-01-0810.0010.039.709.78-2.20%-1.10%-1.81%3,035,00030,013,00070%9.89-0.49%9.870.67%9.800.69%9.960.07%0.49%
2020-01-079.7410.049.7310.002.56%0.62%0.47%3,024,90030,060,00073%9.941.85%9.800.87%9.730.71%9.950.13%0.52%
2020-01-069.669.929.589.750.62%-0.08%-1.91%2,635,90025,722,00066%9.760.68%9.720.63%9.66-3.18%9.94-0.02%0.54%
2020-01-039.709.809.609.69-0.41%-0.02%-2.53%2,846,60027,588,00073%9.69-0.11%9.660.27%9.98-0.58%9.94-0.10%0.59%
2020-01-029.649.839.629.731.14%0.28%-2.23%3,615,60035,083,00097%9.701.36%9.63-4.37%10.03-0.17%9.95-0.13%0.65%
2019-12-319.589.689.479.62-0.41%0.49%-3.46%3,335,60031,931,00095%9.57-0.44%10.07-0.88%10.05-0.39%9.97-0.26%0.71%
2019-12-309.769.869.489.66-3.69%0.47%-3.31%5,304,00050,996,000161%9.62-7.96%10.16-0.97%10.09-0.83%9.99-0.39%0.81%
2019-12-2710.5810.989.9510.03-4.29%-3.99%0.00%10,753,000112,339,000398%10.453.24%10.263.09%10.173.11%10.032.89%0.94%
2019-12-269.5010.489.4110.489.97%3.57%7.51%5,965,90060,368,000336%10.124.04%9.953.48%9.872.56%9.752.05%0.69%
2019-12-259.449.989.449.530.00%-2.02%-0.23%2,282,30022,197,000170%9.732.34%9.620.64%9.620.59%9.550.68%0.54%
2019-12-249.409.639.329.531.49%0.27%0.44%1,119,80010,643,00085%9.50-0.11%9.55-0.39%9.57-0.17%9.490.33%0.53%
2019-12-239.569.699.309.39-0.95%-1.30%-0.71%1,260,10011,989,00092%9.51-1.19%9.59-0.12%9.580.08%9.460.36%0.57%
2019-12-209.589.759.489.48-1.46%-1.55%0.60%1,399,50013,476,000103%9.63-0.02%9.600.18%9.570.51%9.420.47%0.58%
2019-12-199.519.759.469.621.16%-0.11%2.57%1,096,10010,557,00083%9.630.96%9.590.47%9.520.52%9.380.50%0.54%
2019-12-189.539.629.489.51-0.42%-0.30%1.91%1,091,70010,414,00079%9.54-0.48%9.540.51%9.480.55%9.330.44%0.52%
2019-12-179.589.679.539.55-0.31%-0.37%2.79%1,314,50012,599,00094%9.590.80%9.490.74%9.420.72%9.290.80%0.48%
2019-12-169.339.639.339.582.68%0.75%3.94%1,852,30017,613,000129%9.511.76%9.420.98%9.360.81%9.220.89%0.38%
2019-12-139.409.469.289.330.54%-0.16%2.12%1,043,2009,749,00074%9.35-0.06%9.330.37%9.280.35%9.140.41%0.27%
2019-12-129.389.439.259.280.00%-0.76%1.99%1,134,00010,604,00084%9.350.44%9.300.50%9.250.40%9.100.48%0.20%