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:
美尔雅( 600107.SH 上证)
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
2021-11-266.486.526.396.490.15%0.54%2.46%5,743,70037,073,00065%6.46-0.14%6.460.72%6.390.19%6.330.43%0.66%
2021-11-256.416.596.416.48-0.15%0.25%2.74%4,856,40031,393,00055%6.460.02%6.420.74%6.380.13%6.310.43%0.68%
2021-11-246.286.566.276.493.02%0.42%3.34%11,058,60071,473,000121%6.462.28%6.370.49%6.370.62%6.280.79%0.73%
2021-11-236.316.436.206.30-0.79%-0.30%1.11%8,013,00050,636,00088%6.320.13%6.34-0.30%6.330.33%6.230.40%0.75%
2021-11-226.346.446.186.350.00%0.62%2.32%11,361,50071,704,000109%6.31-1.00%6.360.19%6.310.41%6.210.89%1.13%
2021-11-196.596.646.246.35-1.85%-0.39%3.24%11,397,40072,654,000110%6.380.00%6.340.89%6.290.92%6.150.70%1.34%
2021-11-186.226.546.176.473.85%1.49%5.93%16,517,700105,303,000176%6.382.61%6.291.93%6.231.63%6.111.24%1.28%
2021-11-176.126.306.056.231.14%0.27%3.27%6,552,80040,711,00080%6.210.84%6.170.87%6.130.67%6.030.53%1.14%
2021-11-166.106.306.006.16-0.16%-0.02%2.65%7,351,50045,291,00095%6.160.39%6.120.38%6.09-0.16%6.000.55%1.05%
2021-11-156.066.245.986.171.48%0.54%3.38%7,145,20043,853,00099%6.141.74%6.090.69%6.101.01%5.970.62%0.94%
2021-11-126.136.155.966.08-0.82%0.80%2.51%5,811,40035,057,00084%6.03-1.05%6.05-0.80%6.040.42%5.930.66%0.83%
2021-11-116.046.195.996.130.66%0.56%4.04%8,725,50053,189,000133%6.101.23%6.101.25%6.010.84%5.890.91%0.70%
2021-11-106.016.115.926.090.83%1.13%4.30%9,451,60056,919,000158%6.02-1.89%6.030.60%5.960.71%5.841.00%0.51%
2021-11-096.126.345.956.040.50%-1.60%4.48%20,922,200128,412,000408%6.145.03%5.994.61%5.924.58%5.784.16%0.33%
2021-11-085.476.015.476.0110.07%2.84%8.29%12,765,90074,603,000379%5.846.92%5.735.74%5.664.37%5.553.05%-0.13%
2021-11-055.445.535.395.460.74%-0.11%1.37%2,411,20013,180,00099%5.471.20%5.410.52%5.420.24%5.390.04%-0.50%
2021-11-045.395.455.355.420.37%0.35%0.67%2,762,60014,920,000113%5.400.58%5.39-0.59%5.410.46%5.38-0.15%-0.55%
2021-11-035.325.445.315.400.93%0.56%0.15%1,948,70010,464,00081%5.37-0.20%5.42-0.09%5.390.35%5.39-0.35%-0.53%
2021-11-025.485.495.315.35-2.73%-0.58%-1.13%2,088,90011,241,00086%5.38-1.77%5.420.59%5.37-0.06%5.41-0.55%-0.48%
2021-11-015.575.575.425.500.18%0.40%1.08%2,836,30015,537,000116%5.481.33%5.391.18%5.370.37%5.44-0.48%-0.40%
2021-10-295.295.545.225.494.77%1.55%0.42%3,891,90021,039,000158%5.412.82%5.330.45%5.350.00%5.47-0.60%-0.29%
2021-10-285.225.325.185.240.19%-0.34%-4.73%2,280,00011,989,00097%5.26-0.21%5.30-0.84%5.35-0.91%5.50-0.99%-0.22%
2021-10-275.415.415.205.23-2.97%-0.74%-5.85%2,527,40013,318,000105%5.27-2.50%5.35-1.27%5.40-1.24%5.56-0.80%-0.14%
2021-10-265.415.465.355.39-0.55%-0.26%-3.75%1,928,50010,422,00083%5.400.13%5.42-0.57%5.47-1.12%5.60-0.48%-0.08%
2021-10-255.415.445.355.42-0.37%0.43%-3.68%1,960,10010,579,00080%5.40-0.99%5.45-1.05%5.53-1.11%5.63-0.60%-0.07%
2021-10-225.455.495.425.44-0.18%-0.20%-3.90%2,091,00011,399,00083%5.45-0.73%5.51-1.45%5.59-0.89%5.66-0.49%-0.08%
2021-10-215.575.575.435.45-1.98%-0.75%-4.20%2,245,20012,329,00081%5.49-1.51%5.59-1.29%5.64-0.95%5.690.00%-0.10%
2021-10-205.605.655.545.56-1.42%-0.27%-2.27%2,224,40012,401,00079%5.58-1.99%5.66-0.84%5.70-0.35%5.690.19%-0.24%
2021-10-195.735.785.625.64-1.57%-0.84%-0.67%2,506,70014,257,00091%5.69-0.33%5.71-0.45%5.72-0.02%5.680.23%-0.41%
2021-10-185.705.755.615.730.00%0.40%1.15%2,701,30015,416,000100%5.71-0.59%5.740.11%5.72-0.21%5.670.69%-0.49%