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:
麦克奥迪( 300341.SZ 深证)
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
2020-02-2710.0510.329.8810.200.89%0.71%-15.28%24,056,100243,651,00087%10.13-2.25%10.55-1.58%11.00-5.55%12.04-2.02%-0.34%
2020-02-2610.8010.8410.1110.11-9.97%-2.42%-17.72%44,492,600461,000,000169%10.36-6.13%10.72-9.52%11.64-6.66%12.29-3.75%-0.26%
2020-02-2510.9111.7910.9111.23-7.34%1.75%-12.04%37,943,900418,781,000171%11.04-8.94%11.85-11.84%12.48-7.30%12.77-2.91%0.01%
2020-02-2412.1212.1212.1212.12-10.02%0.00%-7.83%2,710,30032,849,00014%12.12-10.55%13.440.07%13.460.00%13.150.19%0.18%
2020-02-2113.4013.7413.3813.47-1.89%-0.59%2.64%17,546,600237,750,000102%13.550.37%13.43-0.43%13.461.10%13.120.79%0.04%
2020-02-2013.0513.8812.8413.735.78%1.70%5.45%24,413,500329,590,000146%13.502.41%13.480.50%13.311.16%13.020.99%-0.22%
2020-02-1913.2213.5512.8912.98-3.49%-1.54%0.67%16,453,400216,906,000101%13.18-3.21%13.421.11%13.160.58%12.890.80%-0.48%
2020-02-1814.1014.2813.1713.45-0.74%-1.25%5.14%33,191,100452,069,000208%13.622.79%13.273.65%13.082.60%12.793.04%-0.86%
2020-02-1712.7313.5512.7213.559.98%2.26%9.14%17,472,400231,507,000117%13.257.22%12.801.81%12.751.28%12.420.85%-1.57%
2020-02-1412.2212.5612.0012.32-0.65%-0.31%0.07%12,375,700152,936,00087%12.36-2.29%12.58-0.66%12.590.01%12.31-1.35%-1.72%
2020-02-1312.5712.9012.3612.40-2.13%-1.96%-0.64%14,813,000187,351,000102%12.65-0.35%12.660.17%12.590.36%12.48-1.24%-1.66%
2020-02-1212.4512.9312.4512.670.64%-0.17%0.27%14,101,800178,981,00095%12.690.43%12.640.85%12.540.76%12.64-1.04%-1.60%
2020-02-1112.8012.9412.4312.59-1.95%-0.38%-1.40%13,896,600175,625,00094%12.640.47%12.530.55%12.452.60%12.77-1.18%-1.56%
2020-02-1012.3812.8412.3012.842.80%2.07%-0.63%12,734,000160,184,00084%12.581.63%12.460.79%12.130.64%12.92-1.27%-1.53%
2020-02-0712.3612.6512.1012.49-0.40%0.91%-4.56%13,806,400170,887,00087%12.38-0.55%12.373.20%12.06-2.64%13.09-1.80%-1.54%
2020-02-0612.3012.6612.2012.542.03%0.76%-5.91%16,235,000202,056,00096%12.451.25%11.981.43%12.38-2.65%13.33-1.61%-1.41%
2020-02-0511.6912.6011.5312.294.68%-0.02%-9.27%20,740,300254,952,000117%12.298.10%11.81-4.77%12.72-3.12%13.55-3.01%-1.28%
2020-02-0410.9412.0510.9411.74-3.37%3.24%-15.93%22,944,300260,927,000103%11.37-6.41%12.40-10.76%13.13-6.61%13.97-4.05%-0.98%
2020-02-0312.1512.1512.1512.15-10.00%-0.01%-16.52%524,3006,371,0002%12.15-11.88%13.90-0.91%14.06-0.28%14.55-0.62%-0.58%
2020-01-2314.3114.4313.0813.50-4.93%-2.10%-7.81%17,205,100237,234,00077%13.79-2.05%14.03-1.16%14.10-1.04%14.64-0.79%-0.60%
2020-01-2213.8514.3913.4514.200.50%0.87%-3.80%15,983,100225,002,00071%14.08-1.55%14.19-0.28%14.25-0.45%14.76-0.66%-0.57%
2020-01-2114.2614.6514.1014.13-1.33%-1.18%-4.91%12,215,200174,663,00052%14.300.49%14.23-0.37%14.31-1.17%14.86-0.66%-0.53%
2020-01-2014.1814.4714.0114.321.92%0.64%-4.26%13,940,800198,370,00056%14.230.32%14.29-0.33%14.48-2.09%14.96-0.88%-0.48%
2020-01-1714.5014.5113.9514.05-3.44%-0.94%-6.89%16,324,700231,533,00060%14.18-1.51%14.33-1.70%14.79-1.10%15.09-1.30%-0.44%
2020-01-1614.3014.5914.1114.551.39%1.04%-4.83%21,325,700307,080,00072%14.400.12%14.58-2.75%14.95-0.80%15.29-0.51%-0.44%
2020-01-1514.1314.6014.0414.350.84%-0.23%-6.62%19,624,100282,250,00065%14.38-2.61%14.99-1.37%15.07-0.78%15.37-0.31%-0.78%
2020-01-1415.2215.4514.2114.23-9.88%-3.65%-7.69%40,947,800604,758,000139%14.77-6.10%15.20-1.52%15.19-1.33%15.42-0.02%-1.00%
2020-01-1315.5016.0915.3015.793.68%0.39%2.41%28,655,000450,677,000107%15.732.73%15.441.44%15.390.01%15.42-0.01%-1.16%
2020-01-1015.3415.7714.9115.23-0.65%-0.52%-1.23%23,130,400354,115,00081%15.311.01%15.22-0.46%15.39-1.33%15.42-0.84%-1.28%
2020-01-0914.8615.4514.8615.330.00%1.14%-1.41%19,676,200298,225,00064%15.16-0.13%15.29-1.20%15.60-0.18%15.55-0.50%-1.36%