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:
四川美丰( 000731.SZ 深证)
板块 :化学肥料   
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
2022-01-199.249.439.169.192.91%-1.00%-6.08%39,571,200367,347,00087%9.282.94%9.18-1.14%9.49-2.16%9.79-0.54%0.13%
2022-01-189.259.268.868.93-4.29%-0.98%-9.23%39,186,400353,378,00079%9.02-2.55%9.28-4.25%9.70-2.18%9.84-1.26%0.26%
2022-01-179.209.399.119.330.43%0.82%-6.35%27,562,200255,058,00052%9.25-2.58%9.70-2.70%9.91-0.98%9.96-0.83%0.56%
2022-01-149.609.809.289.29-6.07%-2.20%-7.53%52,300,000496,782,00087%9.50-6.58%9.97-2.40%10.01-1.13%10.05-0.20%0.93%
2022-01-1310.4410.639.859.89-5.27%-2.73%-1.75%47,694,800484,972,00079%10.17-1.19%10.210.38%10.130.65%10.070.70%1.18%
2022-01-1210.2110.5610.0110.442.45%1.46%4.44%45,013,800463,190,00077%10.291.16%10.171.14%10.060.97%10.000.75%1.12%
2022-01-1110.0010.319.9410.191.29%0.18%2.70%41,516,300422,320,00072%10.171.58%10.061.07%9.96-0.40%9.920.74%1.02%
2022-01-1010.2010.209.8310.06-1.37%0.46%2.14%34,455,700345,023,00060%10.010.11%9.950.51%10.00-0.66%9.850.63%0.90%
2022-01-079.8010.309.6510.203.55%1.97%4.22%62,788,300628,042,000112%10.002.00%9.90-1.01%10.070.40%9.790.73%0.87%
2022-01-069.749.939.699.851.13%0.44%1.38%38,557,900378,122,00070%9.81-0.48%10.00-1.25%10.030.71%9.720.58%0.86%
2022-01-0510.1810.209.609.74-5.44%-1.16%0.83%62,471,900615,606,000116%9.85-3.74%10.130.27%9.960.66%9.660.78%0.83%
2022-01-0410.5310.609.9510.30-0.77%0.62%7.46%70,811,400724,881,000147%10.240.25%10.101.98%9.891.84%9.591.68%0.77%
2021-12-3110.0910.669.7110.382.67%1.65%10.11%110,535,1001,128,814,000254%10.213.52%9.913.87%9.713.84%9.432.86%0.59%
2021-12-309.5510.119.4710.1110.01%2.48%10.31%93,104,300918,446,000256%9.877.33%9.545.56%9.363.49%9.172.31%0.33%
2021-12-299.089.308.929.191.32%-0.01%2.59%42,453,000390,200,000135%9.191.87%9.031.46%9.040.55%8.960.12%0.11%
2021-12-288.859.168.819.071.80%0.53%1.37%31,086,200280,461,00099%9.022.42%8.90-0.87%8.990.67%8.95-0.23%0.14%
2021-12-278.759.048.608.911.95%1.15%-0.65%28,223,300248,612,00083%8.81-0.72%8.98-0.51%8.930.38%8.97-0.43%0.24%
2021-12-249.139.158.718.74-3.43%-1.50%-2.96%30,746,400272,814,00080%8.87-3.32%9.030.52%8.90-0.11%9.010.32%0.41%
2021-12-238.999.378.919.050.89%-1.39%0.80%41,920,800384,739,000110%9.182.11%8.982.31%8.910.51%8.980.59%0.39%
2021-12-228.759.158.718.972.51%-0.20%0.50%36,923,500331,872,000100%8.993.82%8.780.42%8.86-0.38%8.930.30%0.34%
2021-12-218.438.858.388.753.55%1.07%-1.66%26,374,100228,312,00072%8.660.42%8.74-1.47%8.90-1.21%8.900.15%0.34%
2021-12-208.758.908.438.45-4.30%-1.98%-4.90%29,183,600251,582,00079%8.62-3.43%8.87-2.02%9.01-0.97%8.89-0.10%0.33%
2021-12-179.139.168.808.83-3.18%-1.09%-0.72%30,964,800276,436,00086%8.93-1.94%9.05-0.84%9.090.70%8.890.28%0.38%
2021-12-169.069.189.019.120.66%0.18%2.83%24,008,000218,557,00067%9.10-0.29%9.130.08%9.030.71%8.870.06%0.40%
2021-12-158.989.308.989.060.22%-0.77%2.21%35,704,100325,990,00092%9.13-0.16%9.121.41%8.970.74%8.860.48%0.48%
2021-12-149.339.409.029.04-3.62%-1.15%2.47%48,030,900439,240,000121%9.150.42%9.001.52%8.901.38%8.820.71%0.52%
2021-12-138.799.508.689.387.20%3.00%7.08%73,036,500665,116,000179%9.115.36%8.863.24%8.781.94%8.761.26%0.54%
2021-12-108.458.858.388.753.43%1.23%1.14%42,661,700368,770,000108%8.641.80%8.580.60%8.61-0.05%8.650.13%0.45%
2021-12-098.578.718.428.46-1.40%-0.37%-2.08%23,043,400195,667,00054%8.49-0.83%8.53-1.12%8.62-1.35%8.640.15%0.41%
2021-12-088.568.638.468.580.00%0.21%-0.54%19,148,900163,947,00045%8.560.20%8.63-0.29%8.73-0.11%8.630.26%0.38%