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
2019-08-234.604.674.534.61-0.86%0.59%6.17%20,818,60095,416,000133%4.580.28%4.541.16%4.461.46%4.341.02%0.21%
2019-08-224.424.694.424.655.44%1.75%8.19%27,571,800126,013,000197%4.573.23%4.492.70%4.392.57%4.301.63%0.02%
2019-08-214.494.494.384.41-1.78%-0.38%4.28%14,302,10063,311,000119%4.43-0.52%4.371.49%4.281.06%4.230.81%-0.22%
2019-08-204.254.584.244.495.65%0.90%7.03%32,296,600143,704,000293%4.455.70%4.314.97%4.243.29%4.202.59%-0.40%
2019-08-194.144.324.114.255.20%0.95%3.94%20,154,40084,852,000213%4.214.31%4.101.81%4.100.79%4.090.47%-0.86%
2019-08-164.044.074.004.04-0.49%0.10%-0.74%9,515,10038,399,000112%4.041.48%4.03-0.57%4.07-0.07%4.07-0.56%-1.01%
2019-08-153.964.083.924.060.25%2.09%-0.81%11,611,60046,178,000136%3.98-2.93%4.05-1.67%4.08-0.61%4.09-1.33%-1.08%
2019-08-144.134.164.034.05-0.74%-1.15%-2.36%8,712,10035,695,000105%4.10-0.32%4.120.22%4.100.24%4.15-0.79%-1.08%
2019-08-134.154.174.074.08-2.86%-0.73%-2.42%9,298,60038,217,000116%4.11-1.08%4.110.42%4.090.64%4.18-1.00%-1.08%
2019-08-124.034.214.034.204.22%1.08%-0.54%10,282,00042,725,000133%4.162.92%4.101.61%4.06-0.12%4.22-0.78%-1.05%
2019-08-094.034.084.004.030.50%-0.17%-5.31%4,965,80020,049,00067%4.040.37%4.030.07%4.07-1.07%4.26-0.89%-1.00%
2019-08-084.034.054.004.010.00%-0.30%-6.61%4,158,80016,727,00055%4.02-0.35%4.03-1.30%4.11-1.81%4.29-0.76%-0.93%
2019-08-074.044.084.014.01-0.74%-0.64%-7.33%5,592,20022,568,00075%4.040.20%4.08-1.45%4.19-1.46%4.33-1.01%-0.87%
2019-08-064.064.133.944.04-3.35%0.30%-7.57%12,987,10052,314,000175%4.03-4.55%4.14-3.76%4.25-3.01%4.37-1.95%-0.79%
2019-08-054.234.294.164.18-1.65%-0.95%-6.24%7,026,70029,654,000113%4.22-0.94%4.30-1.69%4.38-1.31%4.46-1.00%-0.61%
2019-08-024.294.324.214.25-2.97%-0.23%-5.62%7,938,40033,818,000127%4.26-3.01%4.38-2.21%4.44-1.49%4.50-1.29%-0.55%
2019-08-014.484.494.344.38-2.67%-0.27%-3.99%10,727,30047,115,000179%4.39-2.72%4.48-1.84%4.51-1.42%4.56-1.30%-0.46%
2019-07-314.564.574.504.50-1.75%-0.33%-2.64%5,793,70026,159,000104%4.52-1.66%4.56-0.55%4.57-0.50%4.62-0.79%-0.37%
2019-07-304.574.624.554.580.00%-0.24%-1.70%6,136,20028,169,000111%4.590.24%4.59-0.09%4.600.09%4.66-0.70%-0.32%
2019-07-294.584.614.554.580.22%0.00%-2.39%4,422,10020,254,00077%4.58-0.13%4.59-0.30%4.59-0.04%4.69-0.26%-0.33%
2019-07-264.624.634.574.57-1.08%-0.35%-2.85%4,792,70021,977,00080%4.59-0.48%4.600.11%4.59-0.78%4.70-0.25%-0.37%
2019-07-254.624.664.584.620.00%0.26%-2.04%3,761,40017,334,00063%4.61-0.24%4.600.13%4.63-0.73%4.72-0.15%-0.35%
2019-07-244.594.654.584.620.87%0.02%-2.18%4,625,30021,364,00077%4.621.27%4.59-0.95%4.66-0.94%4.72-0.17%-0.36%
2019-07-234.514.594.514.580.66%0.42%-3.19%3,342,10015,243,00056%4.56-0.65%4.64-1.11%4.71-0.93%4.73-0.17%-0.35%
2019-07-224.704.754.534.55-2.78%-0.89%-3.99%7,319,40033,604,000121%4.59-2.90%4.69-1.82%4.75-0.63%4.74-0.46%-0.36%
2019-07-194.734.794.674.68-1.06%-1.02%-1.70%6,551,70030,979,000105%4.73-0.46%4.78-0.81%4.78-0.04%4.76-0.38%-0.37%
2019-07-184.864.864.704.73-2.67%-0.42%-1.03%7,621,40036,201,000124%4.75-2.40%4.820.06%4.78-0.02%4.78-0.40%-0.38%
2019-07-174.854.914.824.860.21%-0.14%1.29%5,560,40027,064,00097%4.870.56%4.810.80%4.790.57%4.80-0.27%-0.35%
2019-07-164.784.884.764.851.68%0.21%0.81%7,985,20038,649,000133%4.842.41%4.771.04%4.760.81%4.81-0.78%-0.35%
2019-07-154.764.804.624.770.00%0.93%-1.63%6,221,20029,399,00094%4.730.06%4.730.04%4.72-0.32%4.85-0.64%-0.27%