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:
四川美丰( 000731.SZ 深证)
板块 :化学肥料   
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
2022-08-099.749.789.609.700.00%-0.02%2.95%29,637,400287,545,000131%9.701.16%9.561.51%9.451.48%9.420.44%0.11%
2022-08-089.239.749.179.704.98%1.14%3.40%44,110,900423,047,000204%9.594.60%9.422.64%9.310.88%9.380.57%0.10%
2022-08-059.229.289.079.240.22%0.77%-0.94%14,173,900129,962,00073%9.170.03%9.180.22%9.23-0.42%9.33-0.11%0.08%
2022-08-049.089.329.029.221.99%0.59%-1.26%16,126,600147,810,00083%9.17-0.24%9.16-1.01%9.27-0.61%9.34-0.25%0.08%
2022-08-039.049.369.009.040.22%-1.61%-3.43%21,694,700199,329,000110%9.190.64%9.25-0.70%9.32-0.77%9.36-0.37%0.12%
2022-08-029.559.558.959.02-6.43%-1.20%-4.00%32,466,500296,418,000166%9.13-3.75%9.31-1.88%9.39-0.96%9.40-0.77%0.14%
2022-08-019.399.649.289.642.77%1.62%1.81%21,952,000208,227,000117%9.490.20%9.49-0.29%9.490.29%9.470.23%0.17%
2022-07-299.509.589.379.38-1.05%-0.92%-0.71%14,197,900134,414,00074%9.47-0.55%9.520.33%9.460.29%9.450.45%0.13%
2022-07-289.599.669.449.48-0.42%-0.41%0.80%17,801,800169,463,00088%9.52-0.42%9.490.57%9.430.23%9.410.40%0.07%
2022-07-279.459.679.439.520.32%-0.41%1.62%20,022,200191,385,000103%9.561.90%9.441.02%9.410.11%9.370.56%0.02%
2022-07-269.259.509.149.492.71%1.16%1.87%18,028,300169,127,00094%9.380.69%9.34-0.18%9.40-0.58%9.320.29%-0.04%
2022-07-259.299.469.199.24-0.65%-0.83%-0.53%12,859,500119,807,00069%9.320.09%9.36-0.72%9.450.16%9.290.32%-0.08%
2022-07-229.379.449.179.30-0.11%-0.10%0.44%14,237,200132,527,00074%9.31-1.15%9.43-0.89%9.440.55%9.26-0.02%-0.13%
2022-07-219.529.529.299.31-2.21%-1.14%0.53%19,667,100185,214,000103%9.42-1.10%9.510.42%9.390.55%9.260.08%-0.10%
2022-07-209.559.599.489.520.00%-0.02%2.87%18,405,800175,261,00098%9.52-0.42%9.471.28%9.340.91%9.25-0.13%-0.07%
2022-07-199.429.659.389.521.17%-0.44%2.74%30,437,400291,050,000146%9.562.64%9.351.89%9.251.55%9.27-0.51%-0.03%
2022-07-189.159.429.139.412.95%1.01%1.04%24,433,900227,630,000104%9.321.77%9.181.45%9.110.92%9.31-0.13%0.11%
2022-07-159.059.279.009.142.01%-0.15%-1.98%28,631,400262,104,000118%9.152.50%9.051.22%9.03-0.22%9.33-0.14%0.12%
2022-07-148.989.008.868.96-0.44%0.32%-4.05%11,340,900101,291,00046%8.930.27%8.94-0.38%9.05-0.96%9.34-0.09%0.08%
2022-07-138.929.008.829.000.67%1.04%-3.70%13,150,000117,123,00053%8.91-0.78%8.97-1.58%9.14-1.56%9.35-0.10%0.02%
2022-07-128.989.068.928.94-0.45%-0.41%-4.44%11,249,500100,982,00044%8.98-0.39%9.12-1.19%9.28-1.66%9.36-0.11%-0.11%
2022-07-119.149.148.938.98-2.81%-0.36%-4.11%19,313,700174,054,00073%9.01-3.28%9.23-1.81%9.44-0.52%9.37-0.13%-0.22%
2022-07-089.379.469.219.24-0.96%-0.84%-1.46%17,382,800161,980,00068%9.32-0.54%9.40-1.46%9.490.19%9.380.21%-0.30%
2022-07-079.299.469.239.33-0.53%-0.42%-0.29%17,472,800163,702,00068%9.37-0.74%9.530.05%9.470.19%9.360.39%-0.37%
2022-07-069.709.729.279.38-4.48%-0.63%0.63%40,445,400381,771,000155%9.44-2.39%9.530.33%9.450.40%9.320.34%-0.45%
2022-07-059.409.829.339.823.59%1.55%5.72%49,426,000477,955,000209%9.672.74%9.502.18%9.411.55%9.290.87%-0.49%
2022-07-049.409.559.309.481.94%0.72%2.94%28,318,400266,526,000130%9.411.74%9.301.04%9.270.65%9.21-0.11%-0.58%
2022-07-019.069.389.029.302.20%0.53%0.88%24,547,400227,100,000109%9.251.34%9.20-0.08%9.210.48%9.22-0.53%-0.56%
2022-06-309.109.199.079.100.22%-0.32%-1.81%13,545,200123,653,00058%9.13-0.60%9.21-0.04%9.170.37%9.27-0.68%-0.47%
2022-06-299.259.319.069.080.00%-1.13%-2.69%21,490,400197,369,00087%9.18-0.97%9.210.47%9.13-0.02%9.33-1.41%-0.38%