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:
美利云( 000815.SZ 深证)
板块 :造纸、印刷   
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
2021-01-225.735.755.555.56-2.97%-1.45%-5.46%9,304,80052,501,00055%5.64-2.10%5.73-1.28%5.86-1.20%5.880.05%0.50%
2021-01-215.835.835.705.73-1.72%-0.57%-2.52%9,763,20056,262,00056%5.76-0.14%5.81-1.94%5.93-0.64%5.880.27%0.56%
2021-01-205.755.915.665.830.34%1.02%-0.55%13,495,10077,883,00068%5.77-1.49%5.92-1.33%5.970.00%5.860.21%0.70%
2021-01-196.016.015.775.81-3.97%-0.82%-0.68%17,265,800101,150,00085%5.86-3.54%6.00-0.78%5.97-0.03%5.850.31%0.83%
2021-01-186.116.195.966.05-0.82%-0.38%3.74%20,331,600123,473,000111%6.070.33%6.051.32%5.971.31%5.830.74%0.75%
2021-01-156.016.155.916.102.18%0.78%5.37%19,061,100115,370,000113%6.050.53%5.970.98%5.901.17%5.790.75%0.62%
2021-01-145.856.305.755.970.84%-0.85%3.90%20,833,400125,433,000135%6.023.83%5.912.14%5.831.11%5.750.93%0.47%
2021-01-135.795.945.715.92-0.17%2.09%3.99%15,855,70091,951,000111%5.80-1.50%5.790.47%5.760.33%5.690.53%0.27%
2021-01-125.606.065.555.934.77%0.73%4.71%20,789,900122,393,000157%5.894.64%5.760.77%5.751.02%5.660.98%0.12%
2021-01-115.785.825.505.66-0.70%0.60%0.93%14,174,50079,751,000116%5.63-1.61%5.72-0.21%5.690.23%5.610.21%-0.08%
2021-01-085.685.955.605.70-2.40%-0.31%1.86%17,443,40099,744,000159%5.72-0.59%5.730.65%5.670.51%5.600.70%-0.20%
2021-01-075.756.095.545.840.00%1.53%5.09%33,369,800191,948,000332%5.750.91%5.692.04%5.652.10%5.561.63%-0.45%
2021-01-065.315.845.315.849.98%2.46%6.80%22,678,900129,278,000316%5.707.32%5.584.28%5.533.25%5.471.54%-0.69%
2021-01-055.355.385.285.31-1.48%-0.02%-1.39%5,844,80031,040,000100%5.31-1.23%5.35-0.21%5.360.13%5.39-0.48%-0.87%
2021-01-045.365.455.325.390.75%0.24%-0.39%6,129,60032,957,000108%5.380.34%5.36-0.06%5.350.11%5.41-0.59%-0.84%
2020-12-315.315.405.315.350.38%-0.17%-1.71%4,326,50023,184,00076%5.360.41%5.360.51%5.34-0.22%5.44-0.75%-0.80%
2020-12-305.345.395.285.33-1.48%-0.13%-2.81%4,781,50025,519,00078%5.34-0.78%5.34-0.08%5.35-0.52%5.48-1.10%-0.75%
2020-12-295.245.565.225.413.64%0.58%-2.43%8,060,00043,351,000124%5.382.24%5.34-0.15%5.38-0.63%5.55-0.91%-0.63%
2020-12-285.315.345.205.22-2.06%-0.78%-6.72%4,836,50025,444,00075%5.26-1.72%5.35-1.27%5.42-1.08%5.60-1.01%-0.52%
2020-12-255.315.395.305.330.38%-0.43%-5.71%4,540,10024,303,00069%5.35-0.67%5.42-1.01%5.48-1.07%5.65-0.98%-0.41%
2020-12-245.605.605.305.31-5.18%-1.47%-6.99%9,221,20049,697,000130%5.39-2.71%5.47-1.74%5.53-1.76%5.71-1.87%-0.29%
2020-12-235.545.605.495.601.63%1.10%-3.75%4,365,50024,180,00057%5.54-0.32%5.57-0.91%5.63-1.26%5.82-0.73%0.00%
2020-12-225.615.625.505.51-1.78%-0.85%-5.99%5,332,80029,632,00058%5.56-0.89%5.62-1.06%5.71-0.90%5.86-0.27%0.17%
2020-12-215.625.665.555.61-0.18%0.05%-4.54%4,761,40026,698,00053%5.61-1.41%5.68-1.46%5.76-0.78%5.88-0.22%0.18%
2020-12-185.755.795.625.62-2.26%-1.18%-4.58%5,593,90031,814,00064%5.69-0.54%5.76-0.79%5.80-0.74%5.89-0.19%0.18%
2020-12-175.765.815.605.75-1.88%0.56%-2.56%7,568,10043,277,00088%5.72-2.34%5.81-0.96%5.85-1.45%5.90-0.17%0.21%
2020-12-165.866.045.715.860.00%0.09%-0.86%8,269,20048,419,00099%5.86-0.15%5.87-0.34%5.93-0.34%5.910.07%0.23%
2020-12-155.955.955.815.86-1.51%-0.07%-0.80%5,472,40032,088,00069%5.86-0.22%5.89-1.31%5.950.03%5.910.14%0.22%
2020-12-145.915.975.815.950.34%1.24%0.86%6,718,70039,485,00086%5.88-0.42%5.96-0.17%5.950.00%5.900.14%0.21%
2020-12-116.006.055.795.930.00%0.47%0.66%9,561,10056,432,000126%5.90-2.29%5.97-0.02%5.950.03%5.890.26%0.19%