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:
美盛文化( 002699.SZ 深证)
板块 :服装   
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
2021-11-264.734.824.684.76-0.83%-0.04%-2.02%25,817,700122,942,00048%4.76-2.06%4.90-0.10%4.88-0.08%4.86-0.04%0.76%
2021-11-254.995.044.774.80-4.57%-1.28%-1.23%46,254,100224,888,00078%4.86-2.66%4.910.04%4.890.49%4.860.56%0.98%
2021-11-244.995.104.875.031.41%0.70%4.08%61,431,200306,837,000101%5.002.99%4.911.30%4.860.73%4.831.02%1.06%
2021-11-234.765.004.674.961.85%2.27%3.68%52,445,900254,340,00085%4.850.08%4.840.81%4.83-0.82%4.780.80%1.07%
2021-11-224.854.944.744.870.41%0.50%2.61%38,261,800185,430,00059%4.850.19%4.81-0.17%4.870.52%4.750.72%1.15%
2021-11-194.624.924.584.853.19%0.27%2.93%47,538,200229,953,00067%4.841.98%4.81-1.33%4.84-0.02%4.710.75%1.38%
2021-11-184.854.914.644.70-3.49%-0.91%0.49%50,354,900238,821,00066%4.74-2.43%4.880.25%4.840.58%4.680.65%1.81%
2021-11-174.864.974.784.87-2.01%0.19%4.80%50,230,200244,156,00070%4.86-2.29%4.870.14%4.811.18%4.650.78%1.75%
2021-11-164.785.204.764.972.26%-0.10%7.79%78,403,300390,062,000117%4.984.83%4.862.23%4.762.02%4.611.41%1.60%
2021-11-154.804.894.514.862.97%2.40%6.88%68,850,900326,783,000109%4.75-2.06%4.751.37%4.660.91%4.550.96%1.37%
2021-11-124.955.044.704.72-4.65%-2.60%4.80%93,671,200453,926,000165%4.854.15%4.692.76%4.621.69%4.502.11%1.18%
2021-11-114.444.954.384.9510.00%6.38%12.22%81,683,600380,102,000159%4.653.40%4.560.80%4.551.43%4.411.38%0.84%
2021-11-104.504.634.404.501.35%0.00%3.42%62,212,200279,954,000135%4.50-0.49%4.530.09%4.480.90%4.351.12%0.55%
2021-11-094.534.744.364.44-1.55%-1.81%3.18%82,385,000372,548,000200%4.52-0.57%4.521.37%4.441.49%4.301.61%0.26%
2021-11-084.574.864.394.51-1.96%-0.84%6.49%102,990,500468,378,000300%4.551.13%4.463.26%4.383.38%4.243.02%-0.10%
2021-11-054.414.604.314.6010.05%2.29%11.89%97,130,100436,835,000384%4.5010.36%4.329.61%4.238.01%4.115.11%-0.49%
2021-11-043.804.183.754.1810.00%2.58%6.88%32,019,500130,491,000170%4.086.70%3.942.18%3.922.00%3.910.05%-1.12%
2021-11-033.733.923.733.801.33%-0.50%-2.79%18,405,20070,289,00094%3.82-0.21%3.86-0.34%3.840.13%3.91-0.74%-1.24%
2021-11-023.933.953.743.75-4.58%-2.01%-4.77%17,328,30066,324,00092%3.83-2.42%3.870.49%3.84-0.52%3.94-0.93%-1.16%
2021-11-013.844.013.833.930.77%0.20%-1.13%19,501,00076,477,000108%3.921.55%3.851.05%3.86-0.21%3.98-0.95%-1.13%
2021-10-293.714.063.663.904.28%0.98%-2.82%28,119,800108,606,000154%3.863.54%3.81-0.44%3.87-0.85%4.01-1.28%-1.24%
2021-10-283.713.843.653.74-0.27%0.27%-8.00%13,286,20049,561,00077%3.73-1.74%3.83-1.90%3.90-2.01%4.07-1.48%-1.33%
2021-10-273.883.913.743.75-4.34%-1.21%-9.11%19,907,60075,576,000115%3.80-3.48%3.90-2.16%3.98-1.95%4.13-1.81%-1.30%
2021-10-264.024.033.893.92-2.73%-0.33%-6.71%18,919,30074,415,000117%3.93-2.60%3.99-1.77%4.06-1.67%4.20-1.98%-1.32%
2021-10-254.014.103.934.030.75%-0.20%-5.99%11,479,80046,354,00072%4.040.50%4.06-1.07%4.13-1.20%4.29-0.95%-1.09%
2021-10-224.024.083.974.00-0.99%-0.45%-7.58%16,835,60067,640,000102%4.02-1.98%4.11-1.89%4.18-1.49%4.33-1.17%-0.99%
2021-10-214.244.254.014.04-5.16%-1.44%-7.74%25,817,100105,833,000160%4.10-3.62%4.18-2.52%4.24-2.19%4.38-1.15%-0.88%
2021-10-204.254.334.204.26-0.47%0.16%-3.84%11,000,50046,787,00078%4.25-0.98%4.29-0.72%4.33-1.19%4.430.11%-0.77%
2021-10-194.404.424.254.28-2.28%-0.35%-3.28%12,680,90054,461,00085%4.30-0.44%4.32-1.03%4.39-1.73%4.43-0.63%-0.82%
2021-10-184.344.424.234.380.00%1.53%-1.64%16,838,00072,645,00091%4.31-1.26%4.37-1.84%4.46-1.06%4.45-2.02%-0.82%