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:
美达股份( 000782.SZ 深证)
板块 :化学纤维制造_h   
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
2021-09-175.936.395.906.173.87%0.52%9.96%27,602,600169,411,000127%6.142.78%5.990.93%5.902.08%5.612.48%1.67%
2021-09-165.916.145.855.940.51%-0.54%8.49%24,093,200143,886,000111%5.972.12%5.932.08%5.781.76%5.481.75%1.55%
2021-09-155.905.975.715.910.51%1.06%9.83%28,136,800164,532,000136%5.85-1.91%5.811.97%5.682.62%5.381.91%1.42%
2021-09-146.026.185.825.881.73%-1.38%11.36%40,125,900239,233,000216%5.967.25%5.705.32%5.534.66%5.283.65%1.29%
2021-09-135.275.785.205.7810.10%3.98%13.47%28,881,600160,545,000176%5.564.93%5.413.56%5.293.08%5.092.15%0.96%
2021-09-105.355.385.225.25-1.32%-0.91%5.27%16,574,30087,810,000109%5.300.88%5.221.69%5.131.46%4.991.14%0.76%
2021-09-095.205.335.145.321.53%1.29%7.89%15,640,20082,144,000106%5.251.78%5.141.89%5.051.59%4.930.90%0.64%
2021-09-084.955.274.925.245.86%1.55%7.22%26,581,100137,162,000182%5.164.62%5.041.92%4.971.84%4.891.56%0.48%
2021-09-074.975.024.884.951.02%0.36%2.87%12,055,50059,460,00081%4.930.00%4.951.06%4.880.62%4.810.59%0.03%
2021-09-064.985.164.854.90-1.80%-0.65%2.42%16,904,80083,378,000114%4.93-0.61%4.890.74%4.850.71%4.780.57%-0.09%
2021-09-034.815.084.804.994.39%0.56%4.90%26,878,700133,360,000185%4.966.05%4.862.62%4.821.95%4.761.32%-0.13%
2021-09-024.674.784.584.780.63%2.16%1.81%11,466,60053,648,00082%4.68-2.64%4.73-0.48%4.73-0.48%4.700.39%-0.03%
2021-09-014.784.944.694.75-0.42%-1.17%1.56%14,019,50067,373,000102%4.812.36%4.760.96%4.750.47%4.680.60%-0.02%
2021-08-314.734.774.624.770.85%1.60%2.60%9,821,00046,114,00071%4.70-1.16%4.71-0.68%4.730.43%4.650.43%-0.03%
2021-08-304.714.864.704.730.42%-0.42%2.18%11,246,80053,417,00078%4.751.28%4.740.28%4.710.21%4.630.15%-0.06%
2021-08-274.764.794.634.71-1.88%0.43%1.90%11,998,30056,270,00078%4.69-2.13%4.730.57%4.700.60%4.62-0.07%-0.01%
2021-08-264.834.874.734.80-0.62%0.17%3.78%12,574,60060,253,00077%4.791.53%4.700.53%4.671.06%4.63-0.71%0.08%
2021-08-254.564.864.494.836.62%2.33%3.69%25,074,600118,362,000130%4.723.03%4.681.54%4.621.23%4.66-2.94%0.35%
2021-08-244.654.664.514.53-2.79%-1.11%-5.61%12,193,30055,855,00049%4.58-2.28%4.610.70%4.570.37%4.80-0.62%1.34%
2021-08-234.644.794.624.660.87%-0.60%-3.50%15,874,10074,411,00066%4.693.15%4.581.37%4.550.04%4.830.10%1.58%
2021-08-204.504.634.434.622.67%1.65%-4.23%15,008,80068,218,00060%4.551.66%4.510.31%4.55-0.74%4.822.33%1.76%
2021-08-194.554.564.404.500.00%0.65%-4.54%12,307,80055,024,00043%4.47-1.04%4.50-1.45%4.58-2.18%4.710.56%1.62%
2021-08-184.444.594.444.500.90%-0.40%-4.01%12,639,50057,106,00044%4.520.27%4.57-1.08%4.68-4.29%4.690.45%1.69%
2021-08-174.574.594.424.46-2.83%-1.02%-4.44%17,742,50079,954,00061%4.51-3.01%4.62-2.72%4.89-1.31%4.670.19%1.75%
2021-08-164.624.784.564.59-1.29%-1.21%-1.46%20,458,20095,055,00075%4.65-0.54%4.75-4.81%4.96-0.08%4.660.56%1.76%
2021-08-134.744.824.604.65-2.31%-0.45%0.39%23,889,000111,593,00093%4.67-3.51%4.99-1.74%4.963.85%4.630.92%1.72%
2021-08-124.884.984.704.76-5.18%-1.67%3.70%39,647,600191,946,000165%4.84-6.64%5.07-0.28%4.781.83%4.591.91%1.70%
2021-08-115.505.504.855.02-4.74%-3.18%11.46%65,806,900341,217,000331%5.19-1.61%5.0915.96%4.698.51%4.506.98%1.59%
2021-08-105.275.275.275.2710.02%0.00%25.18%9,449,90049,801,00069%5.2713.50%4.393.25%4.322.44%4.211.84%0.91%
2021-08-094.454.794.354.790.00%3.17%15.87%18,387,40085,364,000121%4.6412.97%4.252.51%4.222.38%4.131.87%0.73%