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:
美邦服饰( 002269.SZ 深证)
板块 :服装   
所属成分指数: 中证500
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
2021-11-262.702.952.612.760.36%-1.60%6.48%258,990,300726,534,000374%2.816.13%2.694.83%2.664.93%2.594.85%1.43%
2021-11-252.572.752.532.7510.00%4.05%11.25%234,362,000619,419,000497%2.647.18%2.577.71%2.547.78%2.476.64%0.92%
2021-11-242.322.502.312.5010.13%1.38%7.85%73,027,700180,097,000266%2.478.35%2.395.62%2.354.12%2.322.30%0.23%
2021-11-232.242.322.232.271.34%-0.26%0.18%32,599,00074,203,000136%2.281.52%2.260.27%2.26-0.48%2.270.09%-0.08%
2021-11-222.262.272.232.24-0.44%-0.09%-1.06%15,894,30035,633,00067%2.24-0.18%2.25-0.09%2.27-0.22%2.260.04%-0.17%
2021-11-192.252.272.232.250.00%0.18%-0.57%23,378,30052,499,00097%2.25-1.10%2.26-1.31%2.28-0.09%2.26-0.09%-0.28%
2021-11-182.272.292.252.25-0.88%-0.92%-0.66%18,981,90043,099,00077%2.270.84%2.290.04%2.280.18%2.270.04%-0.38%
2021-11-172.252.282.232.270.00%0.80%0.27%20,234,10045,573,00076%2.25-2.55%2.28-0.04%2.270.09%2.260.18%-0.50%
2021-11-162.312.372.262.27-1.30%-1.77%0.44%36,443,10084,207,000140%2.311.54%2.291.06%2.270.62%2.260.36%-0.65%
2021-11-152.242.302.232.302.68%1.05%2.13%34,838,50079,276,000133%2.281.52%2.260.71%2.260.49%2.25-0.09%-0.80%
2021-11-122.252.262.232.24-0.88%-0.09%-0.62%13,513,20030,300,00053%2.24-0.36%2.25-0.36%2.25-0.22%2.25-0.27%-0.89%
2021-11-112.252.272.232.260.44%0.44%0.00%22,520,40050,674,00084%2.250.36%2.250.27%2.25-0.09%2.26-0.22%-0.94%
2021-11-102.282.282.222.25-0.88%0.36%-0.66%21,410,70048,008,00075%2.24-0.93%2.25-0.40%2.250.22%2.27-0.88%-1.11%
2021-11-092.252.302.232.271.34%0.31%-0.66%26,670,30060,351,00088%2.261.39%2.260.04%2.250.09%2.29-0.83%-1.28%
2021-11-082.212.272.202.240.45%0.36%-2.78%21,036,90046,951,00067%2.23-1.59%2.260.27%2.25-0.53%2.30-0.99%-1.31%
2021-11-052.292.332.232.23-3.04%-1.68%-4.17%28,320,80064,218,00087%2.270.44%2.250.18%2.26-0.35%2.33-1.11%-1.24%
2021-11-042.222.322.202.303.60%1.86%-2.25%38,709,10087,409,000116%2.262.17%2.25-0.49%2.27-0.40%2.35-1.18%-1.13%
2021-11-032.192.252.182.220.00%0.45%-6.76%22,143,10048,934,00066%2.21-1.87%2.26-1.31%2.28-1.69%2.38-1.29%-1.01%
2021-11-022.332.332.202.22-4.31%-1.42%-7.96%34,650,50078,039,00097%2.25-2.55%2.29-0.65%2.32-1.74%2.41-1.15%-0.88%
2021-11-012.312.342.282.320.43%0.39%-4.92%21,641,30050,007,00061%2.310.04%2.30-1.50%2.36-1.26%2.44-0.97%-0.77%
2021-10-292.262.352.252.311.32%0.00%-6.25%27,334,10063,147,00070%2.310.87%2.34-1.68%2.39-1.61%2.46-0.81%-0.66%
2021-10-282.372.372.252.28-4.20%-0.44%-8.21%39,998,90091,595,00091%2.29-4.70%2.38-2.78%2.43-2.02%2.48-1.90%-0.60%
2021-10-272.442.462.362.38-2.86%-0.96%-6.00%37,950,30091,191,00080%2.40-2.24%2.44-1.85%2.48-1.20%2.53-2.58%-0.39%
2021-10-262.482.482.452.45-1.21%-0.33%-5.73%29,693,10072,984,00052%2.46-0.81%2.49-0.72%2.51-0.44%2.60-1.18%0.06%
2021-10-252.522.532.442.48-1.98%0.08%-5.70%33,277,70082,469,00049%2.48-2.02%2.51-0.71%2.52-0.59%2.63-0.27%0.34%
2021-10-222.502.572.502.530.80%0.04%-4.06%33,113,80083,751,00047%2.530.48%2.530.12%2.530.08%2.640.04%0.27%
2021-10-212.552.572.502.51-1.57%-0.28%-4.78%31,081,90078,244,00044%2.52-0.55%2.52-0.47%2.53-1.40%2.64-0.04%0.24%
2021-10-202.522.582.482.551.19%0.75%-3.30%43,441,200109,935,00063%2.530.52%2.540.20%2.57-2.95%2.640.04%0.20%
2021-10-192.552.572.512.52-1.18%0.08%-4.40%35,164,20088,555,00052%2.52-1.29%2.53-1.98%2.64-1.16%2.64-0.08%0.13%
2021-10-182.512.652.472.550.00%-0.04%-3.34%51,866,000132,310,00079%2.551.19%2.58-3.59%2.67-0.26%2.640.19%0.05%