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
2019-11-145.235.355.205.260.38%-0.25%-12.41%43,027,900226,906,00057%5.27-0.23%5.33-2.20%5.56-3.26%6.01-1.04%0.21%
2019-11-135.445.485.195.24-4.20%-0.85%-13.65%47,342,600250,207,00057%5.29-3.13%5.45-4.74%5.75-4.49%6.07-0.39%0.50%
2019-11-125.515.565.355.47-0.73%0.26%-10.21%38,047,000207,580,00045%5.46-2.71%5.72-3.46%6.02-2.00%6.09-1.02%0.64%
2019-11-115.845.845.455.51-5.49%-1.75%-10.48%49,605,100278,180,00051%5.61-6.02%5.93-4.43%6.14-2.14%6.16-0.50%1.83%
2019-11-086.226.255.815.83-5.36%-2.30%-5.75%64,983,000387,746,00074%5.97-2.77%6.20-1.62%6.270.11%6.19-0.19%1.96%
2019-11-076.066.326.026.16-1.44%0.37%-0.61%64,027,900392,963,00081%6.14-4.38%6.31-1.16%6.270.11%6.200.10%2.04%
2019-11-066.386.686.096.25-1.11%-2.62%0.94%91,007,400584,095,000130%6.421.68%6.382.18%6.261.82%6.191.00%2.03%
2019-11-056.266.466.196.32-2.47%0.13%3.08%68,359,700431,462,000108%6.31-1.21%6.240.78%6.15-0.32%6.131.02%1.93%
2019-11-046.176.775.966.484.01%1.42%6.77%108,332,500692,095,000189%6.396.40%6.203.15%6.170.93%6.072.07%1.81%
2019-11-015.686.485.606.232.81%3.75%4.78%85,726,000514,776,000166%6.01-2.29%6.01-2.12%6.11-0.21%5.951.04%1.58%
2019-10-315.856.385.826.064.48%-1.40%2.97%94,776,500582,461,000211%6.154.90%6.140.11%6.120.59%5.891.85%1.61%
2019-10-305.676.185.675.80-7.79%-1.01%0.38%88,872,600520,672,000222%5.86-6.67%6.13-1.76%6.09-0.18%5.781.01%1.63%
2019-10-296.206.605.876.294.83%0.19%9.97%167,377,4001,050,874,000545%6.284.63%6.2414.06%6.1019.27%5.7210.87%1.62%
2019-10-286.006.006.006.0010.09%0.00%16.30%6,783,70040,702,00040%6.0010.09%5.478.40%5.112.49%5.160.80%0.61%
2019-10-255.455.455.455.4510.10%0.00%6.49%6,386,70034,808,00033%5.4510.50%5.052.62%4.99-1.35%5.120.61%0.52%
2019-10-244.934.974.894.95-0.20%0.36%-2.69%6,433,00031,728,00028%4.930.10%4.92-0.61%5.06-1.31%5.090.06%0.46%
2019-10-234.885.014.854.961.02%0.67%-2.44%15,435,20076,047,00068%4.930.43%4.95-2.81%5.12-0.56%5.08-0.02%0.42%
2019-10-225.015.024.804.91-2.00%0.08%-3.44%20,199,10099,090,00093%4.91-1.66%5.09-2.15%5.15-0.48%5.09-0.24%0.37%
2019-10-215.105.134.875.01-1.76%0.42%-1.71%26,907,200134,244,000135%4.99-5.40%5.20-1.08%5.18-0.33%5.10-0.16%0.37%
2019-10-185.335.505.075.10-5.56%-3.30%-0.10%34,865,600183,891,000208%5.27-0.53%5.261.17%5.191.53%5.111.27%0.33%
2019-10-175.175.435.135.404.25%1.85%7.12%31,962,300169,469,000223%5.302.65%5.202.08%5.121.75%5.042.07%0.13%
2019-10-165.175.245.085.180.58%0.29%4.88%20,210,300104,380,000157%5.171.28%5.091.70%5.031.25%4.940.90%-0.23%
2019-10-154.925.194.905.153.62%0.98%5.21%27,201,000138,722,000230%5.102.53%5.011.89%4.971.66%4.900.80%-0.40%
2019-10-144.985.024.944.97-0.40%-0.08%2.35%14,185,80070,564,000134%4.971.20%4.911.26%4.890.81%4.86-0.14%-0.50%
2019-10-114.795.014.734.994.83%1.53%2.61%22,369,900109,939,000210%4.923.54%4.851.80%4.851.17%4.860.08%-0.50%
2019-10-104.734.784.714.760.85%0.27%-2.04%5,181,10024,596,00054%4.750.79%4.77-0.40%4.790.61%4.86-0.41%-0.53%
2019-10-094.784.784.664.72-2.07%0.21%-3.26%5,769,30027,174,00057%4.71-2.77%4.79-0.69%4.76-0.52%4.88-0.47%-0.50%
2019-10-084.764.934.764.821.26%-0.50%-1.67%5,541,50026,845,00054%4.840.77%4.821.30%4.79-0.89%4.90-0.22%-0.46%
2019-09-304.884.904.764.76-2.46%-0.98%-3.11%5,519,20026,530,00048%4.81-0.13%4.76-0.36%4.83-0.92%4.91-0.57%-0.40%
2019-09-274.634.884.634.880.00%1.39%-1.23%12,733,90061,290,000102%4.812.60%4.77-1.32%4.87-0.55%4.94-0.72%-0.29%