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:
莫高股份( 600543.SH 上证)
板块 :食品   
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
2019-09-126.706.746.666.720.60%0.30%1.80%2,800,50018,763,00064%6.70-0.55%6.730.40%6.680.29%6.600.23%0.01%
2019-09-116.776.796.676.68-1.47%-0.85%1.43%4,592,00030,938,000104%6.740.05%6.700.63%6.660.62%6.590.29%0.00%
2019-09-106.656.806.656.781.65%0.68%3.24%6,333,70042,653,000151%6.731.72%6.660.93%6.620.93%6.570.41%-0.02%
2019-09-096.616.686.586.671.52%0.76%1.99%4,668,10030,904,000117%6.620.85%6.600.58%6.560.51%6.540.23%-0.04%
2019-09-066.576.616.516.570.31%0.09%0.69%3,110,40020,418,00082%6.56-0.53%6.560.37%6.530.03%6.530.02%-0.05%
2019-09-056.576.646.556.550.46%-0.74%0.40%4,936,20032,573,000129%6.601.40%6.540.79%6.530.35%6.520.00%-0.03%
2019-09-046.486.556.476.520.31%0.18%-0.06%3,837,10024,971,000102%6.510.36%6.49-0.29%6.50-0.06%6.52-0.23%0.00%
2019-09-036.506.536.466.500.00%0.23%-0.60%3,866,90025,078,00099%6.490.40%6.50-0.02%6.51-0.20%6.54-0.74%0.09%
2019-09-026.426.526.386.501.56%0.63%-1.34%3,580,70023,129,00077%6.46-1.24%6.51-0.32%6.52-0.05%6.59-0.08%0.38%
2019-08-306.556.746.366.40-1.99%-2.14%-2.93%6,531,50042,716,000144%6.540.80%6.53-0.02%6.52-0.02%6.590.00%0.39%
2019-08-296.546.566.306.53-0.46%0.65%-0.96%3,643,00023,635,00087%6.49-0.92%6.530.05%6.52-0.47%6.590.11%0.35%
2019-08-286.586.606.506.56-0.15%0.18%-0.39%2,342,30015,338,00059%6.55-0.06%6.52-0.08%6.55-0.30%6.590.12%0.27%
2019-08-276.496.606.466.572.02%0.27%-0.12%3,660,20023,980,00093%6.551.38%6.53-0.40%6.57-1.02%6.580.21%0.19%
2019-08-266.456.536.406.44-1.38%-0.36%-1.89%2,641,60017,073,00069%6.46-1.40%6.56-0.77%6.64-0.05%6.560.09%0.04%
2019-08-236.666.666.496.53-1.51%-0.38%-0.43%3,640,60023,865,00098%6.56-1.03%6.61-1.15%6.650.12%6.560.21%-0.17%
2019-08-226.616.686.586.630.61%0.11%1.31%3,641,90024,119,000104%6.62-0.11%6.680.24%6.640.45%6.540.32%-0.21%
2019-08-216.676.696.596.59-2.23%-0.60%1.03%4,914,00032,580,000149%6.63-1.47%6.670.38%6.610.41%6.520.60%-0.25%
2019-08-206.646.876.566.742.74%0.16%3.95%10,472,50070,471,000344%6.733.17%6.643.22%6.582.75%6.482.24%-0.33%
2019-08-196.456.586.436.561.71%0.58%3.44%3,233,20021,086,000125%6.521.01%6.440.88%6.400.74%6.34-0.05%-0.60%
2019-08-166.406.506.366.451.42%-0.11%1.65%2,814,40018,172,000108%6.463.08%6.380.95%6.360.63%6.35-0.33%-0.58%
2019-08-156.236.366.176.360.16%1.53%-0.09%1,996,30012,504,00071%6.26-1.88%6.32-0.36%6.32-0.11%6.37-0.72%-0.55%
2019-08-146.406.436.336.350.47%-0.53%-0.97%1,988,80012,696,00068%6.381.17%6.340.48%6.320.30%6.41-0.70%-0.48%
2019-08-136.326.356.276.32-0.94%0.16%-2.12%2,195,40013,852,00068%6.31-0.43%6.310.03%6.310.27%6.46-1.24%-0.41%
2019-08-126.246.396.246.382.24%0.68%-2.42%2,139,60013,559,00056%6.340.80%6.310.29%6.29-0.77%6.54-2.05%-0.28%
2019-08-096.316.376.216.24-1.11%-0.75%-6.52%1,936,90012,178,00030%6.29-0.21%6.290.22%6.34-0.92%6.68-0.14%0.05%
2019-08-086.306.326.286.310.80%0.16%-5.60%1,711,20010,781,00026%6.300.14%6.28-1.15%6.40-0.96%6.68-0.11%0.04%
2019-08-076.296.346.206.260.16%-0.49%-6.44%3,019,00018,993,00046%6.290.43%6.35-1.31%6.46-1.24%6.69-0.19%0.02%
2019-08-066.386.496.126.25-3.70%-0.22%-6.77%5,369,40033,635,00080%6.26-4.29%6.44-2.54%6.54-2.36%6.70-0.43%-0.01%
2019-08-056.586.616.466.49-1.37%-0.84%-3.61%3,317,90021,715,00054%6.55-0.50%6.60-0.93%6.70-1.37%6.730.10%-0.03%
2019-08-026.546.636.536.580.00%0.03%-2.17%3,836,00025,232,00062%6.58-1.63%6.67-1.41%6.79-0.12%6.73-0.07%-0.12%