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:
美盈森( 002303.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
2020-02-195.055.084.984.98-1.58%-0.84%2.68%18,192,70091,367,00092%5.020.28%4.971.24%4.920.74%4.850.96%-0.78%
2020-02-184.955.074.935.062.22%1.04%5.33%20,848,100104,404,000103%5.012.31%4.911.59%4.880.66%4.801.67%-1.11%
2020-02-174.814.954.784.953.34%1.12%4.76%20,318,00099,452,00096%4.902.36%4.840.46%4.850.04%4.730.40%-1.53%
2020-02-144.734.844.734.790.63%0.17%1.78%12,305,30058,842,00061%4.78-0.46%4.81-0.64%4.850.33%4.71-1.90%-1.60%
2020-02-134.894.894.754.76-2.26%-0.92%-0.77%15,926,50076,511,00068%4.80-0.91%4.85-0.49%4.830.63%4.80-1.17%-1.53%
2020-02-124.794.884.774.871.04%0.45%0.33%16,373,20079,379,00069%4.85-0.53%4.870.77%4.801.03%4.85-1.24%-1.42%
2020-02-115.015.014.804.82-2.23%-1.11%-1.93%21,661,700105,574,00088%4.87-0.10%4.831.30%4.752.28%4.92-0.93%-1.31%
2020-02-104.794.974.654.931.44%1.05%-0.62%23,455,100114,444,00098%4.882.31%4.771.95%4.651.11%4.96-1.20%-1.23%
2020-02-074.714.894.624.863.85%1.91%-3.21%32,379,200154,421,000132%4.772.41%4.683.50%4.59-3.63%5.02-1.97%-1.09%
2020-02-064.664.724.544.681.96%0.49%-8.63%22,675,700105,612,00092%4.661.79%4.521.16%4.77-2.85%5.12-2.46%-0.85%
2020-02-054.434.684.434.593.61%0.33%-12.59%23,611,000108,027,00087%4.584.55%4.47-8.01%4.91-3.56%5.25-2.27%-0.55%
2020-02-044.114.534.114.43-3.06%1.23%-17.55%30,295,600132,570,000101%4.38-4.25%4.86-7.77%5.09-5.23%5.37-2.61%-0.26%
2020-02-034.574.574.574.57-10.04%0.00%-17.17%3,225,20014,740,00011%4.57-12.40%5.27-1.81%5.37-0.96%5.52-0.27%0.04%
2020-01-235.435.465.025.08-8.30%-2.63%-8.17%43,234,000225,566,000164%5.22-4.94%5.36-3.02%5.42-2.50%5.53-1.20%0.10%
2020-01-225.545.605.385.54-1.07%0.95%-1.05%19,871,900109,048,00084%5.49-1.10%5.53-0.41%5.56-0.96%5.60-0.04%0.27%
2020-01-215.575.635.485.600.36%0.92%-0.02%21,119,200117,182,00085%5.55-0.27%5.55-0.63%5.61-0.50%5.60-0.14%0.33%
2020-01-205.505.615.505.581.45%0.29%-0.52%15,184,20084,489,00057%5.560.23%5.59-0.92%5.640.11%5.61-0.11%0.44%
2020-01-175.625.645.495.50-2.14%-0.92%-2.05%20,439,500113,453,00065%5.55-1.58%5.64-0.63%5.640.00%5.620.21%0.58%
2020-01-165.705.725.605.62-1.92%-0.35%0.30%23,239,000131,057,00074%5.64-0.98%5.680.39%5.640.12%5.600.36%0.53%
2020-01-155.595.785.545.732.14%0.60%2.63%34,385,300195,864,000111%5.700.23%5.660.87%5.630.70%5.580.58%0.54%
2020-01-145.755.805.605.610.36%-1.28%1.06%31,374,500178,296,000106%5.682.69%5.610.72%5.590.22%5.550.62%0.52%
2020-01-135.555.605.455.590.90%1.01%1.32%18,707,900103,526,00065%5.53-0.36%5.570.00%5.58-0.39%5.520.36%0.49%
2020-01-105.625.655.485.54-0.89%-0.25%0.78%20,237,200112,407,00070%5.55-0.80%5.57-0.45%5.600.36%5.500.35%0.50%
2020-01-095.565.645.545.592.19%-0.16%2.04%25,182,700140,991,00089%5.600.88%5.59-0.30%5.580.50%5.480.46%0.51%
2020-01-085.615.655.475.47-3.70%-1.44%0.31%35,611,800197,660,000127%5.55-1.33%5.610.41%5.550.54%5.450.59%0.50%
2020-01-075.625.695.565.680.53%0.98%4.78%37,189,000209,181,000142%5.63-0.09%5.591.03%5.521.14%5.420.93%0.47%
2020-01-065.445.855.375.654.44%0.36%5.19%61,634,000347,024,000250%5.633.89%5.532.90%5.462.46%5.371.34%0.40%
2020-01-035.395.485.375.410.37%-0.17%2.08%25,897,300140,349,000110%5.420.52%5.371.28%5.330.70%5.30-0.25%0.34%
2020-01-025.365.455.325.391.51%-0.02%1.45%25,737,800138,764,00092%5.392.12%5.300.80%5.290.48%5.310.45%0.56%
2019-12-315.225.325.195.310.00%0.59%0.40%18,645,20098,433,00065%5.281.68%5.260.19%5.270.23%5.290.36%0.55%