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
2020-06-016.847.106.847.052.92%0.63%2.38%11,466,60080,339,000152%7.011.89%6.950.38%6.930.76%6.89-0.07%-0.27%
2020-05-296.826.976.766.85-0.15%-0.38%-0.59%4,915,60033,798,00064%6.88-0.69%6.930.32%6.880.54%6.89-0.29%-0.24%
2020-05-286.887.066.806.86-0.72%-0.92%-0.74%8,470,50058,646,000105%6.92-0.46%6.900.67%6.840.53%6.91-0.16%-0.15%
2020-05-276.897.076.876.911.02%-0.66%-0.17%9,252,60064,359,000113%6.962.11%6.861.74%6.800.25%6.92-0.27%-0.12%
2020-05-266.736.926.726.841.63%0.41%-1.46%7,118,20048,492,00080%6.811.64%6.740.31%6.79-0.72%6.94-1.18%-0.07%
2020-05-256.686.756.666.730.30%0.42%-4.19%3,723,70024,955,00034%6.700.16%6.72-1.06%6.84-0.94%7.02-0.24%0.11%
2020-05-226.756.796.616.71-0.59%0.28%-4.70%7,229,40048,372,00063%6.69-1.08%6.79-1.55%6.90-0.96%7.04-0.38%0.08%
2020-05-216.816.866.706.75-1.03%-0.21%-4.50%6,338,50042,873,00055%6.76-1.74%6.90-1.23%6.97-0.53%7.07-0.25%0.01%
2020-05-206.997.036.776.82-3.13%-0.93%-3.75%9,903,20068,177,00084%6.88-1.92%6.99-0.80%7.01-0.54%7.09-0.11%0.01%
2020-05-197.057.096.977.040.57%0.30%-0.76%8,324,50058,429,00070%7.02-0.47%7.040.01%7.04-1.11%7.090.23%0.02%
2020-05-187.107.166.977.00-0.14%-0.74%-1.10%10,459,10073,761,00089%7.050.06%7.04-0.10%7.12-0.13%7.080.26%-0.01%
2020-05-157.027.136.957.010.86%-0.54%-0.71%9,947,30070,110,00089%7.050.40%7.05-1.48%7.13-0.11%7.060.66%-0.04%
2020-05-147.027.106.946.95-1.97%-1.00%-0.91%9,690,90068,027,00086%7.02-0.62%7.15-0.27%7.14-0.10%7.010.16%-0.14%
2020-05-137.117.157.007.09-2.34%0.37%1.24%13,750,60097,138,000126%7.06-2.67%7.17-0.29%7.150.14%7.000.14%-0.15%
2020-05-127.157.477.067.262.40%0.03%3.82%23,899,400173,470,000234%7.262.18%7.191.45%7.141.71%6.990.68%-0.16%
2020-05-117.187.207.017.090.00%-0.18%2.07%8,363,30059,403,00088%7.100.09%7.090.54%7.020.83%6.95-0.57%-0.23%
2020-05-087.057.177.017.091.29%-0.10%1.49%8,357,90059,312,00080%7.100.31%7.051.13%6.961.62%6.99-1.08%-0.12%
2020-05-077.107.216.977.00-1.13%-1.06%-0.88%11,106,40078,577,00089%7.081.06%6.971.57%6.850.84%7.06-0.25%0.12%
2020-05-066.767.146.737.082.91%1.13%0.00%12,330,90086,327,00091%7.002.99%6.872.99%6.790.22%7.080.00%0.23%
2020-04-306.706.906.616.883.46%1.21%-2.82%8,470,40057,584,00061%6.802.03%6.67-0.15%6.78-1.44%7.08-0.04%0.27%
2020-04-296.606.766.576.650.45%-0.20%-6.11%5,545,70036,951,00039%6.661.54%6.68-1.68%6.87-1.91%7.08-0.11%0.29%
2020-04-286.796.796.306.62-2.65%0.88%-6.64%10,537,90069,146,00068%6.56-4.23%6.79-3.22%7.01-2.64%7.09-0.35%0.31%
2020-04-276.956.966.766.80-1.31%-0.76%-4.44%7,236,80049,587,00050%6.85-1.89%7.02-1.82%7.20-0.35%7.120.06%0.26%
2020-04-247.027.136.846.89-1.85%-1.35%-3.12%10,035,40070,085,00072%6.98-1.95%7.15-1.81%7.220.00%7.110.07%0.10%
2020-04-237.327.357.007.02-4.10%-1.45%-1.22%14,216,200101,261,000105%7.12-1.83%7.28-0.06%7.220.33%7.110.00%-0.14%
2020-04-227.207.347.157.32-0.54%0.88%3.00%17,837,800129,435,000139%7.26-1.63%7.280.61%7.200.66%7.110.47%-0.46%
2020-04-217.237.567.197.361.38%-0.22%4.04%26,493,700195,412,000227%7.382.67%7.242.51%7.151.95%7.071.35%-0.77%
2020-04-206.927.406.837.265.52%1.06%4.01%20,607,800148,038,000198%7.182.75%7.061.36%7.021.68%6.980.88%-0.97%
2020-04-177.027.106.876.88-1.01%-1.60%-0.56%10,308,90072,081,000110%6.991.57%6.970.83%6.900.31%6.920.33%-1.11%
2020-04-166.807.006.716.950.00%0.96%0.78%10,340,60071,182,000109%6.88-1.74%6.910.61%6.88-0.79%6.900.23%-1.18%