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
2020-03-305347.50053.475%1
2020-06-2226.0400.259%1
2020-06-2226.9400.267%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
2020-02-1917.1917.7117.1117.491.33%0.02%4.56%1,582,60027,673,000162%17.491.93%17.251.83%17.071.31%16.731.36%-0.25%
2020-02-1817.0417.2916.9917.261.23%0.61%4.58%961,60016,496,000101%17.160.91%16.940.98%16.850.71%16.501.10%-0.51%
2020-02-1716.6417.2616.5917.052.90%0.29%4.45%1,144,00019,449,000116%17.002.88%16.770.86%16.730.87%16.320.90%-0.76%
2020-02-1416.6216.6916.3616.57-0.06%0.27%2.42%674,50011,146,00068%16.53-0.73%16.63-0.16%16.590.58%16.18-0.83%-0.95%
2020-02-1316.7316.8116.5316.58-0.84%-0.40%1.62%714,90011,901,00068%16.65-0.38%16.660.45%16.490.62%16.32-0.90%-0.88%
2020-02-1216.7416.8316.5816.720.36%0.06%1.56%769,60012,860,00070%16.710.57%16.581.12%16.390.91%16.46-0.95%-0.79%
2020-02-1116.6516.8316.4116.660.06%0.27%0.24%825,10013,709,00071%16.620.79%16.400.83%16.241.20%16.62-0.78%-0.70%
2020-02-1016.1816.7316.0916.652.21%1.00%-0.60%1,259,60020,764,000103%16.492.19%16.261.25%16.051.02%16.75-0.82%-0.61%
2020-02-0716.2816.3215.9416.290.49%0.98%-3.55%1,070,60017,271,00085%16.13-0.09%16.061.17%15.89-1.81%16.89-0.79%-0.51%
2020-02-0615.9016.3115.8616.211.95%0.40%-4.78%1,167,40018,849,00092%16.151.39%15.880.95%16.18-2.11%17.02-0.82%-0.41%
2020-02-0515.6916.1815.6115.901.34%-0.15%-7.36%1,239,10019,731,00098%15.922.04%15.73-3.39%16.53-2.61%17.16-1.19%-0.31%
2020-02-0415.4315.8515.1915.690.26%0.54%-9.68%1,352,00021,099,000103%15.61-0.33%16.28-4.83%16.97-2.88%17.37-1.40%-0.14%
2020-02-0315.6515.7915.6515.65-10.01%-0.05%-11.17%1,034,70016,201,00079%15.66-11.14%17.11-4.13%17.47-2.15%17.62-1.01%0.02%
2020-01-2317.9118.1817.1617.39-3.28%-1.31%-2.29%1,158,70020,418,00097%17.62-1.19%17.84-0.51%17.86-0.05%17.80-0.10%0.14%
2020-01-2218.1218.1217.6117.98-0.83%0.82%0.93%1,242,90022,165,000104%17.83-1.24%17.94-0.04%17.870.15%17.820.00%0.18%
2020-01-2118.0318.2217.8918.130.50%0.40%1.77%1,262,60022,799,000102%18.060.82%17.940.75%17.840.23%17.82-0.05%0.23%
2020-01-2017.7018.0417.6718.041.46%0.72%1.21%1,197,50021,448,00091%17.910.33%17.810.46%17.800.16%17.820.08%0.30%
2020-01-1717.8518.1317.6717.780.51%-0.40%-0.17%1,204,90021,510,00087%17.851.20%17.73-0.06%17.770.20%17.810.16%0.35%
2020-01-1617.6017.7817.5017.690.23%0.28%-0.51%1,049,70018,518,00075%17.64-0.14%17.74-0.24%17.73-0.18%17.780.19%0.36%
2020-01-1517.8117.8817.5317.65-1.40%-0.08%-0.55%981,20017,333,00067%17.67-1.16%17.780.01%17.76-0.17%17.750.21%0.38%
2020-01-1417.9318.0617.7617.90-0.22%0.15%1.07%1,248,60022,316,00087%17.870.56%17.780.14%17.79-0.28%17.710.49%0.37%
2020-01-1317.8117.9517.5617.940.73%0.94%1.79%1,189,20021,136,00080%17.770.48%17.75-0.14%17.840.03%17.630.21%0.35%
2020-01-1017.8417.8817.5117.810.34%0.69%1.26%1,259,70022,281,00080%17.69-0.63%17.78-0.68%17.840.13%17.590.19%0.41%
2020-01-0917.8018.1017.6617.750.97%-0.28%1.11%1,284,40022,862,00085%17.80-0.14%17.900.11%17.820.45%17.560.31%0.43%
2020-01-0818.2018.2017.5617.58-3.72%-1.37%0.46%1,838,30032,766,000123%17.82-1.17%17.880.37%17.740.56%17.500.48%0.45%
2020-01-0717.7718.3517.6318.262.70%1.25%4.84%1,941,60035,016,000135%18.041.47%17.821.36%17.641.36%17.420.73%0.47%
2020-01-0617.4618.1017.2617.781.20%0.03%2.83%1,870,00033,238,000141%17.771.54%17.581.20%17.400.49%17.290.56%0.43%
2020-01-0317.4217.6417.3717.570.29%0.37%2.19%1,131,30019,803,00089%17.510.60%17.370.91%17.320.31%17.190.25%0.43%
2020-01-0217.3317.6617.2117.521.51%0.69%2.15%1,635,20028,452,000131%17.401.35%17.21-0.19%17.260.34%17.150.33%0.48%
2019-12-3117.1617.3317.0117.260.00%0.54%0.97%1,041,70017,884,00087%17.170.68%17.240.04%17.210.12%17.100.18%0.51%