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
2021-01-193.664.023.644.0210.14%2.06%7.23%36,172,100142,473,000202%3.947.48%3.825.77%3.724.03%3.750.64%-0.73%
2021-01-183.623.733.603.650.00%-0.41%-2.01%10,571,00038,744,00062%3.670.58%3.611.89%3.57-0.08%3.73-0.53%-0.87%
2021-01-153.473.793.473.654.89%0.16%-2.54%16,577,20060,404,00097%3.644.56%3.540.80%3.57-0.28%3.75-0.61%-0.88%
2021-01-143.453.523.433.480.87%-0.14%-7.64%9,820,70034,223,00058%3.490.37%3.51-1.51%3.58-2.48%3.77-0.79%-0.88%
2021-01-133.583.583.403.45-3.90%-0.63%-9.16%16,837,20058,455,000100%3.47-3.66%3.57-2.43%3.68-2.78%3.80-1.25%-0.87%
2021-01-123.513.683.513.591.41%-0.39%-6.66%10,458,50037,694,00069%3.60-0.96%3.66-2.17%3.78-1.10%3.85-0.67%-0.80%
2021-01-113.743.783.543.54-5.85%-2.72%-8.57%17,028,10061,958,000116%3.64-2.31%3.74-2.71%3.82-1.34%3.87-1.00%-0.81%
2021-01-083.703.813.623.760.00%0.94%-3.86%12,309,00045,849,00093%3.73-1.64%3.84-1.06%3.87-0.79%3.91-0.71%-0.81%
2021-01-073.994.003.643.76-6.93%-0.71%-4.54%37,136,300140,636,000291%3.79-5.51%3.88-2.63%3.91-2.16%3.94-1.84%-0.86%
2021-01-063.924.093.924.043.06%0.80%0.67%20,395,40081,749,000217%4.011.55%3.990.28%3.990.00%4.01-0.50%-0.78%
2021-01-054.024.023.923.92-2.24%-0.68%-2.80%14,554,80057,449,000173%3.95-1.33%3.98-0.65%3.99-0.57%4.03-0.79%-0.83%
2021-01-044.014.043.974.010.25%0.25%-1.35%10,044,30040,182,000134%4.00-0.08%4.00-0.45%4.01-0.20%4.07-0.66%-0.84%
2020-12-313.994.033.984.000.00%-0.07%-2.25%7,011,40028,068,00098%4.00-0.03%4.02-0.12%4.02-0.17%4.09-0.63%-0.88%
2020-12-304.034.043.974.00-1.23%-0.10%-2.87%7,650,20030,628,000105%4.00-1.50%4.03-0.35%4.03-0.59%4.12-0.68%-0.87%
2020-12-294.054.104.014.050.25%-0.37%-2.32%5,162,00020,986,00073%4.071.17%4.040.22%4.05-0.69%4.15-0.53%-0.83%
2020-12-284.054.063.984.04-0.49%0.55%-3.07%5,817,00023,373,00080%4.02-0.50%4.03-0.74%4.08-0.80%4.17-0.81%-0.80%
2020-12-254.014.083.984.061.25%0.54%-3.38%5,378,30021,716,00070%4.040.15%4.06-1.07%4.11-0.82%4.20-0.92%-0.74%
2020-12-244.124.124.004.01-2.20%-0.55%-5.45%9,507,50038,338,000107%4.03-1.80%4.10-1.49%4.15-1.22%4.24-1.23%-0.69%
2020-12-234.154.174.084.10-0.97%-0.15%-4.52%8,084,20033,193,00089%4.11-1.70%4.17-1.19%4.20-0.87%4.29-1.01%-0.56%
2020-12-224.244.244.124.14-2.82%-0.89%-4.56%9,049,50037,796,00098%4.18-1.35%4.22-0.71%4.24-0.82%4.34-1.00%-0.45%
2020-12-214.244.284.184.260.47%0.61%-2.78%5,626,30023,824,00059%4.23-0.52%4.25-0.40%4.27-0.58%4.38-0.88%-0.34%
2020-12-184.294.314.214.24-1.62%-0.38%-4.09%6,368,80027,108,00062%4.260.21%4.26-0.54%4.30-0.56%4.42-1.12%-0.22%
2020-12-174.284.314.194.310.47%1.48%-3.60%7,895,30033,530,00066%4.25-1.03%4.29-0.95%4.32-1.08%4.47-0.51%-0.03%
2020-12-164.324.364.264.29-0.92%-0.02%-4.54%6,214,50026,669,00050%4.29-0.92%4.33-0.39%4.37-0.86%4.49-0.24%0.06%
2020-12-154.364.374.304.33-1.37%-0.02%-3.88%5,966,30025,840,00048%4.33-0.44%4.34-0.96%4.41-0.83%4.51-0.24%0.09%
2020-12-144.334.404.294.392.33%0.92%-2.79%8,770,80038,155,00067%4.350.12%4.39-0.97%4.44-1.09%4.52-0.22%0.13%
2020-12-114.424.454.294.29-2.94%-1.27%-5.21%16,491,90071,665,000123%4.35-2.80%4.43-1.86%4.49-1.77%4.53-0.42%0.17%
2020-12-104.474.524.414.42-1.56%-1.12%-2.75%11,502,00051,415,00092%4.47-1.02%4.51-1.20%4.57-0.28%4.550.07%0.22%
2020-12-094.554.564.484.49-1.10%-0.58%-1.14%10,517,40047,499,00087%4.52-0.81%4.57-0.95%4.59-0.04%4.540.04%0.22%
2020-12-084.604.634.524.540.00%-0.29%0.00%11,680,20053,179,00098%4.55-1.56%4.610.09%4.590.13%4.540.11%0.25%