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
2019-11-146.486.716.486.592.01%0.08%-1.80%7,396,60048,708,000109%6.593.62%6.45-0.05%6.53-0.52%6.71-0.75%-0.99%
2019-11-136.366.566.136.46-0.46%1.65%-4.47%10,653,20067,697,000152%6.36-1.58%6.46-1.80%6.56-1.89%6.76-1.80%-1.03%
2019-11-126.356.556.346.491.41%0.51%-5.75%9,775,20063,119,000148%6.46-1.00%6.57-1.93%6.69-2.07%6.89-2.02%-0.91%
2019-11-116.806.996.406.40-9.99%-1.87%-8.94%15,887,800103,623,000250%6.52-8.91%6.70-6.37%6.83-4.97%7.03-3.45%-0.78%
2019-11-087.207.277.087.11-0.56%-0.70%-2.32%3,281,80023,499,00062%7.160.53%7.16-0.21%7.180.22%7.28-0.19%-0.47%
2019-11-077.097.187.047.150.56%0.39%-1.96%3,199,10022,785,00058%7.12-0.89%7.17-0.44%7.170.29%7.29-0.25%-0.49%
2019-11-067.207.297.107.11-1.39%-1.06%-2.75%3,690,20026,518,00066%7.19-0.25%7.210.45%7.15-0.27%7.31-0.31%-0.44%
2019-11-057.197.307.137.210.42%0.08%-1.69%3,804,60027,409,00067%7.20-0.22%7.170.72%7.17-0.98%7.33-0.35%-0.42%
2019-11-047.167.307.127.180.56%-0.55%-2.45%4,513,90032,592,00076%7.221.88%7.12-0.28%7.24-1.31%7.36-0.18%-0.39%
2019-11-017.097.176.887.141.28%0.75%-3.16%3,888,40027,556,00064%7.090.17%7.14-1.73%7.33-0.44%7.37-0.58%-0.41%
2019-10-317.187.236.987.05-1.81%-0.35%-4.94%6,754,30047,790,000104%7.08-2.28%7.27-2.46%7.36-0.86%7.42-1.13%-0.42%
2019-10-307.337.407.147.18-3.23%-0.83%-4.28%6,829,60049,444,000103%7.24-3.23%7.45-0.67%7.43-0.70%7.50-0.65%-0.31%
2019-10-297.547.637.397.42-1.85%-0.83%-1.72%6,945,40051,968,000107%7.48-1.41%7.500.31%7.48-0.07%7.55-0.70%-0.29%
2019-10-287.777.777.517.562.72%-0.38%-0.57%8,904,60067,577,000130%7.593.13%7.480.93%7.490.77%7.60-0.39%-0.28%
2019-10-257.347.437.287.360.00%0.01%-3.58%4,602,20033,868,00061%7.36-0.31%7.41-0.71%7.43-0.71%7.63-0.40%-0.30%
2019-10-247.437.477.347.36-1.60%-0.30%-3.97%4,633,20034,200,00052%7.38-1.36%7.460.00%7.48-1.23%7.660.28%-0.40%
2019-10-237.567.567.447.48-1.06%-0.05%-2.13%4,872,90036,467,00048%7.48-0.36%7.46-0.57%7.57-0.49%7.64-0.08%-0.65%
2019-10-227.407.617.367.562.30%0.65%-1.16%5,615,30042,175,00056%7.511.69%7.51-1.41%7.61-1.00%7.65-0.09%-0.76%
2019-10-217.527.557.317.39-1.73%0.05%-3.47%5,048,60037,290,00049%7.39-2.62%7.61-0.92%7.69-0.70%7.66-0.38%-0.90%
2019-10-187.707.737.487.52-2.97%-0.86%-2.15%7,217,20054,740,00068%7.59-2.28%7.68-1.12%7.74-0.12%7.69-0.66%-1.10%
2019-10-177.597.947.567.752.11%-0.15%0.18%8,863,80068,802,00080%7.761.03%7.77-0.04%7.750.98%7.74-0.01%-1.22%
2019-10-167.777.837.567.59-2.57%-1.21%-1.90%7,608,80058,456,00067%7.68-1.98%7.770.16%7.680.08%7.74-0.50%-1.39%
2019-10-157.828.037.727.790.00%-0.61%0.18%10,875,30085,243,00095%7.840.88%7.761.61%7.670.46%7.78-0.52%-1.43%
2019-10-147.687.857.637.790.00%0.26%-0.35%12,307,90095,632,000110%7.770.79%7.640.61%7.64-0.04%7.82-0.64%-1.37%
2019-10-117.597.947.397.793.59%1.05%-0.98%18,233,600140,560,000168%7.713.23%7.590.88%7.64-1.06%7.87-1.39%-1.27%
2019-10-107.617.617.377.52-1.83%0.70%-5.74%17,018,500127,094,000165%7.47-1.58%7.53-2.41%7.72-1.33%7.98-2.25%-1.09%
2019-10-097.517.677.467.660.79%0.95%-6.15%4,321,40032,789,00044%7.59-0.71%7.71-2.03%7.82-1.01%8.16-1.12%-0.82%
2019-10-087.707.777.557.60-1.04%-0.55%-7.92%6,235,20047,648,00062%7.64-2.04%7.87-0.18%7.90-1.42%8.25-1.56%-0.64%
2019-09-307.998.057.667.68-6.46%-1.55%-8.41%10,972,50085,598,000102%7.80-2.78%7.89-1.23%8.02-1.41%8.39-2.30%-0.41%
2019-09-277.608.367.508.210.00%2.32%-4.33%14,610,600117,230,000130%8.023.24%7.98-1.47%8.13-1.95%8.58-1.86%-0.05%