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:
美晨生态( 300237.SZ 深证)
板块 :汽车制造   
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
2022-05-192.272.372.242.341.74%0.26%1.65%57,609,700134,463,00074%2.330.09%2.32-0.13%2.32-1.65%2.300.44%0.28%
2022-05-182.292.372.282.30-0.43%-1.37%0.35%47,025,500109,666,00063%2.331.75%2.320.09%2.360.47%2.290.66%0.07%
2022-05-172.352.352.252.31-2.53%0.79%1.45%55,946,300128,235,00074%2.29-2.05%2.32-2.48%2.350.56%2.280.53%-0.34%
2022-05-162.342.392.292.371.28%1.28%4.64%70,114,800164,081,00099%2.340.78%2.380.59%2.341.17%2.270.85%-0.73%
2022-05-132.392.392.262.34-1.68%0.78%4.19%105,163,400244,214,000156%2.32-4.52%2.370.90%2.311.18%2.251.04%-1.06%
2022-05-122.212.612.202.386.73%-2.14%7.06%160,598,900390,606,000276%2.437.04%2.345.21%2.294.20%2.223.16%-1.43%
2022-05-112.262.342.222.23-2.62%-1.85%3.48%68,225,800155,010,000135%2.271.47%2.232.25%2.191.58%2.160.28%-2.01%
2022-05-102.182.302.142.292.23%2.28%6.56%86,212,000192,986,000183%2.242.43%2.182.01%2.162.13%2.15-0.33%-2.11%
2022-05-092.022.382.012.2410.34%2.47%3.90%89,640,500195,924,000204%2.197.37%2.142.74%2.112.37%2.16-1.24%-2.16%
2022-05-062.032.072.002.03-4.25%-0.29%-7.01%40,269,00081,975,00095%2.04-4.23%2.08-0.19%2.07-0.72%2.18-2.63%-2.09%
2022-05-052.122.162.092.120.00%-0.28%-5.44%32,725,70069,570,00076%2.131.97%2.081.22%2.08-0.86%2.24-1.58%-1.89%
2022-04-292.032.142.012.124.43%1.68%-6.94%43,259,70090,205,00097%2.092.41%2.06-0.29%2.10-1.73%2.28-3.43%-1.78%
2022-04-282.072.091.992.03-3.33%-0.29%-13.95%32,059,00065,260,00062%2.04-0.44%2.06-2.46%2.14-3.13%2.36-3.40%-1.49%
2022-04-272.022.101.992.102.94%2.69%-14.00%36,303,90074,228,00062%2.05-2.57%2.12-3.16%2.20-3.67%2.44-2.44%-1.14%
2022-04-262.102.162.022.04-2.39%-2.81%-18.50%45,959,30096,490,00076%2.10-3.49%2.19-4.54%2.29-4.07%2.50-2.68%-0.92%
2022-04-252.302.302.082.09-11.06%-3.91%-18.74%56,750,700123,417,00089%2.18-7.72%2.29-5.80%2.39-3.83%2.57-2.61%-0.66%
2022-04-222.342.402.312.35-0.42%-0.30%-11.02%26,049,40061,404,00041%2.36-1.79%2.43-2.10%2.48-2.29%2.64-0.71%-0.37%
2022-04-212.472.492.332.36-4.45%-1.67%-11.28%41,911,800100,601,00065%2.40-4.57%2.48-2.01%2.54-3.06%2.66-0.86%-0.30%
2022-04-202.522.582.462.47-1.98%-1.79%-7.94%37,337,90093,922,00061%2.52-0.32%2.53-1.71%2.62-1.32%2.68-0.56%-0.21%
2022-04-192.542.592.492.52-3.08%-0.12%-6.60%52,652,700132,820,00085%2.52-1.71%2.58-3.30%2.65-1.60%2.70-0.63%-0.14%
2022-04-182.562.622.502.601.56%1.29%-4.24%34,035,90087,371,00057%2.57-1.84%2.67-1.30%2.70-1.03%2.72-0.44%-0.05%
2022-04-152.722.722.552.56-6.91%-2.10%-6.12%82,275,300215,180,000139%2.62-5.53%2.70-1.82%2.72-1.02%2.73-0.58%0.05%
2022-04-142.682.832.682.752.61%-0.65%0.26%72,522,900200,769,000139%2.771.24%2.75-0.04%2.750.29%2.740.15%0.17%
2022-04-132.802.812.662.68-4.63%-1.98%-2.15%57,348,200156,765,000114%2.73-0.40%2.75-0.04%2.74-0.11%2.74-0.26%0.23%
2022-04-122.762.812.662.811.08%2.37%2.33%75,208,900206,465,000148%2.75-0.87%2.750.18%2.750.22%2.75-0.07%0.33%
2022-04-112.722.832.712.781.46%0.40%1.16%82,989,900229,818,000167%2.771.50%2.750.51%2.740.37%2.750.29%0.40%
2022-04-082.702.762.692.741.48%0.44%0.00%40,221,400109,709,00089%2.730.29%2.730.29%2.730.07%2.74-0.04%0.36%
2022-04-072.792.792.682.70-2.53%-0.74%-1.50%38,243,400104,006,00086%2.72-1.16%2.73-0.44%2.73-0.07%2.740.00%0.40%
2022-04-062.692.782.682.772.59%0.65%1.06%39,151,700107,726,00089%2.751.93%2.740.48%2.73-0.51%2.740.22%0.40%
2022-04-012.722.732.682.700.00%0.00%-1.28%33,569,30090,633,00075%2.70-1.85%2.72-0.33%2.75-0.29%2.740.26%0.35%