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
2020-09-287.277.307.047.09-2.34%-0.42%-5.11%6,051,50043,085,00057%7.12-2.28%7.27-1.34%7.36-1.29%7.47-0.41%-1.04%
2020-09-257.367.407.187.26-0.82%-0.36%-3.24%6,374,00046,442,00059%7.29-1.05%7.37-0.62%7.45-0.65%7.50-0.12%-1.20%
2020-09-247.507.557.257.32-3.05%-0.58%-2.56%9,153,00067,392,00084%7.36-0.94%7.42-1.23%7.50-0.15%7.51-0.25%-1.36%
2020-09-237.357.577.327.552.44%1.57%0.25%9,925,40073,774,00087%7.43-0.22%7.51-0.64%7.51-0.19%7.53-0.58%-1.56%
2020-09-227.487.617.267.37-2.12%-1.06%-2.71%11,049,50082,305,00090%7.45-2.46%7.560.05%7.53-0.45%7.58-0.42%-1.94%
2020-09-217.667.757.537.53-1.70%-1.40%-1.01%11,175,20085,348,00089%7.640.69%7.550.55%7.560.15%7.61-1.03%-2.44%
2020-09-187.577.697.437.661.19%0.99%-0.34%10,997,20083,417,00079%7.591.80%7.51-0.17%7.550.32%7.69-1.40%-2.53%
2020-09-177.487.637.267.571.47%1.60%-2.89%12,592,70093,829,00080%7.45-0.77%7.53-0.63%7.52-0.36%7.80-2.53%-2.47%
2020-09-167.717.727.387.46-3.37%-0.65%-6.72%10,343,10077,670,00059%7.51-1.43%7.570.20%7.55-0.88%8.00-1.84%-2.32%
2020-09-157.607.777.457.721.98%1.34%-5.24%11,896,10090,622,00062%7.620.42%7.560.24%7.62-0.39%8.15-1.86%-2.39%
2020-09-147.657.727.477.570.80%-0.21%-8.81%9,684,60073,466,00046%7.591.79%7.54-1.13%7.65-1.70%8.30-1.93%-2.30%
2020-09-117.417.567.327.510.81%0.76%-11.27%9,274,40069,124,00038%7.45-1.47%7.63-0.92%7.78-2.11%8.46-1.75%-2.13%
2020-09-107.747.817.387.45-3.62%-1.51%-13.52%15,233,500115,219,00057%7.56-2.59%7.70-2.47%7.95-3.49%8.62-2.27%-1.96%
2020-09-097.737.957.567.73-0.77%-0.45%-12.31%18,363,500142,586,00060%7.770.22%7.89-2.52%8.24-2.51%8.82-4.33%-1.71%
2020-09-087.907.957.617.79-1.52%0.54%-15.45%15,421,100119,490,00042%7.75-4.25%8.10-4.27%8.45-2.46%9.21-5.49%-1.22%
2020-09-078.348.367.867.91-5.27%-2.25%-18.86%22,787,200184,403,00050%8.09-2.80%8.46-2.77%8.66-2.64%9.75-1.90%-0.52%
2020-09-048.548.658.168.35-5.54%0.30%-15.98%23,790,000198,054,00049%8.33-6.45%8.70-2.61%8.90-1.96%9.94-0.79%-0.34%
2020-09-038.699.198.538.840.91%-0.66%-11.75%25,915,900230,630,00052%8.900.67%8.93-1.48%9.07-1.33%10.02-1.00%-0.27%
2020-09-029.149.158.708.76-3.20%-0.90%-13.42%25,629,000226,566,00049%8.84-2.37%9.07-1.39%9.20-4.82%10.12-2.57%-0.15%
2020-09-019.309.458.849.05-2.27%-0.06%-12.86%25,575,400231,585,00043%9.06-2.43%9.19-1.26%9.66-6.05%10.39-1.01%0.30%
2020-08-319.069.539.029.26-0.11%-0.22%-11.73%27,862,200258,560,00043%9.280.60%9.31-5.44%10.28-1.35%10.49-0.16%0.55%
2020-08-289.609.608.899.27-3.64%0.49%-11.78%34,044,300314,061,00050%9.23-1.72%9.85-7.28%10.42-0.31%10.51-0.05%0.60%
2020-08-279.599.799.229.62-6.05%2.49%-8.49%48,757,300457,650,00071%9.39-11.36%10.62-2.54%10.46-1.72%10.510.19%0.64%
2020-08-2611.5311.8310.2410.24-10.02%-3.30%-2.41%58,636,900620,930,00096%10.59-6.81%10.901.95%10.64-1.75%10.490.59%0.53%
2020-08-2510.7911.7610.7911.386.45%0.15%9.10%83,036,400943,546,000157%11.368.26%10.694.32%10.831.61%10.431.53%0.45%
2020-08-249.6110.699.5510.699.98%1.85%4.05%52,213,400548,055,00097%10.506.42%10.25-4.07%10.660.72%10.27-0.09%0.46%
2020-08-2110.0010.289.459.72-6.99%-1.45%-5.48%55,683,500549,181,00092%9.86-5.73%10.68-2.11%10.580.13%10.28-0.12%1.26%
2020-08-2010.4510.6510.4510.45-9.99%-0.11%1.51%37,358,900390,849,00064%10.46-7.19%10.911.23%10.571.95%10.300.18%4.85%
2020-08-1910.5311.6110.2911.6110.05%2.99%12.97%90,323,6001,018,261,000179%11.275.25%10.785.27%10.374.30%10.281.98%5.36%
2020-08-1810.3011.2810.0010.550.00%-1.50%4.68%80,515,500862,407,000184%10.716.60%10.246.10%9.941.96%10.081.43%5.26%