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
2019-05-245.445.465.355.461.11%0.85%-7.61%10,093,80054,648,00040%5.41-0.81%5.49-2.03%5.63-5.31%5.910.36%-0.71%
2019-05-235.515.595.335.40-1.64%-1.06%-8.30%12,926,60070,556,00049%5.46-1.62%5.61-1.49%5.95-0.87%5.890.27%-0.99%
2019-05-225.705.725.425.49-5.83%-1.05%-6.52%22,249,900123,441,00085%5.55-3.43%5.69-6.48%6.00-1.35%5.870.27%-1.15%
2019-05-215.795.865.635.832.64%1.48%-0.46%23,265,800133,658,00093%5.75-0.21%6.09-1.20%6.08-0.36%5.860.90%-1.32%
2019-05-206.166.165.585.68-8.39%-1.34%-2.15%28,974,500166,795,000116%5.76-9.86%6.16-1.96%6.10-0.25%5.810.38%-1.56%
2019-05-176.646.646.016.202.65%-2.93%7.21%57,648,700368,198,000267%6.395.68%6.284.95%6.125.41%5.782.72%-1.66%
2019-05-166.146.195.956.04-1.31%-0.07%7.28%13,294,40080,358,00070%6.04-0.74%5.991.87%5.802.02%5.63-1.26%-1.97%
2019-05-155.956.175.946.122.86%0.51%7.33%14,875,70090,576,00071%6.093.31%5.883.12%5.692.27%5.70-2.53%-1.82%
2019-05-145.616.165.615.954.94%0.95%1.71%25,297,000149,109,000104%5.893.53%5.703.56%5.562.83%5.85-4.38%-1.54%
2019-05-135.555.795.505.670.00%-0.40%-7.32%19,774,800112,570,00066%5.693.42%5.502.25%5.410.67%6.12-3.78%-0.97%
2019-05-105.355.705.235.678.83%3.00%-10.82%25,250,700139,011,00071%5.515.14%5.381.91%5.37-1.65%6.36-2.49%-0.38%
2019-05-095.335.385.155.21-1.88%-0.50%-20.09%14,532,00076,083,00035%5.24-1.78%5.28-1.40%5.46-4.38%6.52-1.29%0.01%
2019-05-085.135.485.085.310.95%-0.39%-19.61%20,231,500107,861,00045%5.331.27%5.36-3.53%5.71-5.80%6.61-1.45%0.22%
2019-05-075.415.485.005.26-2.05%-0.08%-21.52%26,129,000137,539,00052%5.26-4.10%5.55-7.05%6.07-7.47%6.70-1.51%0.46%
2019-05-065.405.715.375.37-10.05%-2.17%-21.09%21,199,500116,372,00040%5.49-8.00%5.97-7.05%6.56-4.82%6.81-0.66%0.75%
2019-04-305.736.155.615.97-0.67%0.07%-12.85%21,235,100126,695,00044%5.97-5.12%6.43-5.92%6.89-1.57%6.85-0.32%0.72%
2019-04-296.666.796.016.01-10.03%-4.42%-12.54%32,816,700206,366,00072%6.29-7.49%6.83-4.61%7.00-0.88%6.870.18%0.78%
2019-04-267.027.126.456.68-2.77%-1.72%-2.62%38,257,700260,048,00090%6.80-5.02%7.16-0.49%7.06-0.01%6.860.29%0.82%
2019-04-257.317.646.716.87-7.91%-4.00%0.44%57,807,000413,691,000153%7.16-3.87%7.191.45%7.061.22%6.841.29%0.83%
2019-04-247.067.697.067.464.34%0.21%10.47%49,095,100365,458,000153%7.446.40%7.092.95%6.982.36%6.752.12%0.78%
2019-04-236.707.376.657.156.72%2.20%8.12%50,639,800354,275,000167%7.002.94%6.891.06%6.821.43%6.611.43%0.65%
2019-04-226.656.966.636.70-4.42%-1.41%2.76%42,179,700286,637,000151%6.80-0.86%6.820.98%6.721.82%6.520.80%0.59%
2019-04-196.907.076.637.011.15%2.26%8.38%47,986,100328,967,000182%6.860.81%6.751.98%6.602.06%6.470.98%0.61%
2019-04-186.306.936.276.9310.00%1.91%8.20%60,204,700409,390,000251%6.807.48%6.625.57%6.474.21%6.411.38%0.64%
2019-04-176.326.406.256.30-1.41%-0.43%-0.28%19,024,600120,369,00085%6.33-0.08%6.271.06%6.210.58%6.32-0.97%0.63%
2019-04-166.256.426.186.391.43%0.92%0.16%18,605,100117,816,00073%6.332.00%6.201.19%6.170.21%6.380.31%1.00%
2019-04-156.066.416.006.305.00%1.48%-0.94%36,241,800224,977,000127%6.213.61%6.130.97%6.16-1.00%6.360.52%1.21%
2019-04-126.026.075.926.00-0.33%0.13%-5.17%11,863,30071,087,00042%5.99-1.12%6.07-1.40%6.22-1.66%6.330.43%1.21%
2019-04-116.186.205.906.02-1.79%-0.66%-4.44%15,874,80096,194,00054%6.06-1.26%6.16-2.18%6.32-1.42%6.300.82%1.28%
2019-04-106.206.216.076.130.00%-0.11%-1.90%17,618,000108,128,00054%6.14-1.79%6.30-1.96%6.41-1.61%6.250.77%1.44%