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:
美思德( 603041.SH 上证)
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
2020-10-101.5000.010%
2020-10-121.5000.015%1
2021-06-2248.6100.345%1
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
2020-09-3013.2113.4013.0313.361.21%1.20%-2.78%843,80011,140,00094%13.20-0.69%13.20-0.51%13.36-0.75%13.74-0.56%-0.80%
2020-09-2913.1113.5013.0313.200.76%-0.71%-4.48%969,00012,882,000110%13.291.36%13.27-1.17%13.46-1.12%13.82-0.65%-0.81%
2020-09-2813.4013.5012.9813.10-2.53%-0.12%-5.82%1,076,30014,117,000124%13.12-2.42%13.43-2.04%13.61-2.32%13.91-1.02%-0.79%
2020-09-2513.6913.8313.2913.44-1.54%-0.01%-4.36%797,20010,715,00094%13.44-2.47%13.70-1.62%13.93-1.12%14.05-0.39%-0.74%
2020-09-2413.9113.9813.6513.65-2.99%-0.95%-3.25%898,70012,385,000104%13.78-1.73%13.93-1.60%14.09-0.63%14.11-0.24%-0.75%
2020-09-2314.0514.1213.9014.070.93%0.34%-0.51%437,7006,138,00047%14.02-0.21%14.16-0.32%14.180.04%14.14-1.05%-0.80%
2020-09-2214.1614.2213.8413.94-1.97%-0.80%-2.46%749,80010,537,00066%14.05-1.56%14.20-0.25%14.17-0.13%14.29-0.70%-0.75%
2020-09-2114.3614.5914.0914.22-0.35%-0.39%-1.20%1,164,90016,629,000100%14.280.28%14.240.53%14.190.13%14.39-1.19%-0.69%
2020-09-1814.1614.3614.0314.270.14%0.25%-2.03%843,00012,000,00066%14.240.32%14.160.23%14.170.35%14.57-1.28%-0.57%
2020-09-1714.1014.3713.9514.251.21%0.42%-3.42%842,40011,954,00059%14.191.11%14.13-0.11%14.130.11%14.75-0.95%-0.40%
2020-09-1614.1714.2613.9014.08-0.64%0.33%-5.47%649,7009,118,00042%14.03-0.81%14.150.14%14.11-1.77%14.90-0.62%-0.26%
2020-09-1514.2314.3314.0614.17-0.42%0.15%-5.46%718,90010,172,00045%14.15-0.48%14.130.07%14.36-0.99%14.99-0.42%-0.19%
2020-09-1414.2814.4514.0414.230.00%0.09%-5.45%1,001,90014,244,00062%14.221.37%14.12-2.12%14.51-1.68%15.05-0.54%-0.18%
2020-09-1113.8314.2713.5414.233.04%1.46%-5.97%1,061,20014,883,00063%14.03-0.62%14.42-1.62%14.76-1.93%15.13-0.55%-0.15%
2020-09-1014.5714.6713.7513.81-4.63%-2.15%-9.25%1,588,30022,416,00095%14.11-4.51%14.66-2.75%15.05-1.79%15.22-0.71%-0.11%
2020-09-0915.0515.3514.4514.48-4.92%-2.03%-5.52%2,548,80037,672,000165%14.78-2.50%15.07-2.55%15.32-1.30%15.33-0.56%-0.06%
2020-09-0815.1015.3814.9815.230.53%0.47%-1.18%1,130,70017,140,00080%15.16-1.59%15.47-0.82%15.52-0.21%15.41-0.11%-0.04%
2020-09-0715.6515.7415.0115.15-2.26%-1.65%-1.81%1,980,70030,510,000146%15.40-1.95%15.60-0.35%15.56-0.10%15.430.05%-0.12%
2020-09-0415.4415.9815.4415.50-1.34%-1.34%0.51%1,985,90031,199,000161%15.710.12%15.650.64%15.570.61%15.420.43%-0.22%
2020-09-0315.6915.9915.4115.710.90%0.11%2.31%1,648,00025,861,000144%15.691.13%15.550.76%15.480.90%15.360.46%-0.34%
2020-09-0215.6015.6715.3615.570.45%0.35%1.86%1,338,90020,774,000121%15.521.00%15.440.59%15.340.55%15.290.05%-0.45%
2020-09-0115.2315.5415.1915.501.71%0.89%1.46%958,10014,719,00088%15.36-0.26%15.350.58%15.250.02%15.28-0.27%-0.53%
2020-08-3115.5515.6015.2315.24-1.10%-1.06%-0.51%1,204,80018,558,000109%15.400.97%15.260.55%15.250.19%15.32-0.33%-0.57%
2020-08-2815.2615.4515.0615.411.25%1.02%0.27%975,30014,878,00080%15.261.06%15.17-0.15%15.220.01%15.37-0.12%-0.65%
2020-08-2715.0815.2514.8915.221.81%0.83%-1.09%1,074,40016,218,00085%15.10-0.55%15.20-0.37%15.22-0.09%15.39-0.22%-0.68%
2020-08-2615.2115.5814.9214.95-2.42%-1.50%-3.05%1,472,60022,351,000110%15.18-1.13%15.25-0.22%15.23-0.44%15.42-0.30%-0.72%
2020-08-2515.2715.4615.2415.320.39%-0.21%-0.95%888,50013,640,00060%15.350.48%15.290.39%15.30-0.56%15.47-0.92%-0.70%
2020-08-2415.3415.5015.1115.260.13%-0.12%-2.25%997,60015,242,00061%15.280.24%15.23-0.44%15.39-0.66%15.61-0.93%-0.57%
2020-08-2115.3315.4915.0615.240.33%-0.01%-3.29%1,067,50016,271,00061%15.240.49%15.29-1.11%15.49-0.21%15.76-0.81%-0.41%
2020-08-2015.2215.3415.0515.190.00%0.15%-4.38%1,173,10017,794,00062%15.17-2.01%15.47-1.09%15.52-0.25%15.89-0.70%-0.27%