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
2020-01-235.795.835.565.58-4.29%-1.86%-5.28%3,475,20019,761,00099%5.69-1.49%5.76-1.42%5.81-0.79%5.89-0.46%0.05%
2020-01-225.825.855.705.830.17%1.00%-1.49%2,545,60014,693,00071%5.77-1.23%5.85-0.36%5.85-0.59%5.92-0.10%0.12%
2020-01-215.855.895.805.82-1.02%-0.41%-1.76%3,043,60017,787,00078%5.84-1.02%5.87-0.26%5.89-0.49%5.92-0.17%0.16%
2020-01-205.945.995.855.881.38%-0.41%-0.91%3,317,10019,583,00083%5.901.03%5.88-0.27%5.92-0.25%5.93-0.03%0.22%
2020-01-175.895.905.785.80-0.85%-0.75%-2.29%2,162,40012,636,00052%5.84-0.75%5.90-0.69%5.93-0.39%5.94-0.05%0.24%
2020-01-165.945.955.855.85-0.85%-0.65%-1.50%2,265,30013,339,00050%5.89-0.84%5.94-0.32%5.96-0.07%5.940.12%0.29%
2020-01-155.966.015.875.90-1.34%-0.64%-0.54%3,415,90020,284,00072%5.94-0.59%5.96-0.22%5.960.22%5.930.19%0.29%
2020-01-145.976.015.945.980.17%0.12%1.00%3,535,80021,119,00076%5.970.19%5.970.17%5.950.05%5.920.39%0.27%
2020-01-135.956.005.935.970.00%0.13%1.22%3,925,60023,405,00084%5.96-0.22%5.960.40%5.940.08%5.900.24%0.22%
2020-01-105.966.035.945.970.17%-0.08%1.46%5,998,50035,840,000129%5.980.56%5.940.19%5.940.19%5.880.36%0.23%
2020-01-095.925.985.915.960.68%0.30%1.65%4,486,50026,660,000102%5.940.80%5.930.07%5.930.29%5.860.26%0.21%
2020-01-085.965.965.835.92-1.00%0.42%1.23%6,023,50035,507,000145%5.90-0.94%5.92-0.22%5.910.27%5.850.27%0.21%
2020-01-075.966.005.915.980.50%0.49%2.54%4,372,80026,022,000116%5.950.34%5.940.53%5.890.77%5.830.41%0.20%
2020-01-065.856.015.855.950.00%0.32%2.44%4,329,80025,681,000121%5.930.08%5.900.67%5.850.46%5.810.22%0.17%
2020-01-035.845.995.835.951.71%0.40%2.67%6,120,90036,272,000178%5.931.30%5.871.51%5.820.76%5.800.40%0.19%
2020-01-025.845.895.805.851.04%0.00%1.35%4,770,70027,909,000152%5.851.33%5.780.47%5.780.49%5.770.16%0.19%
2019-12-315.745.815.725.790.52%0.29%0.47%3,265,20018,850,000110%5.771.41%5.750.05%5.750.19%5.76-0.04%0.22%
2019-12-305.745.765.645.760.17%1.18%-0.09%3,818,40021,739,000126%5.69-1.66%5.75-0.31%5.74-0.10%5.77-0.09%0.28%
2019-12-275.805.855.745.75-0.52%-0.67%-0.35%3,872,20022,418,000136%5.790.47%5.770.52%5.75-0.12%5.770.31%0.32%
2019-12-265.705.845.695.781.23%0.31%0.49%3,299,00019,010,000118%5.760.68%5.740.42%5.75-0.19%5.750.19%0.31%
2019-12-255.745.785.665.71-0.87%-0.23%-0.54%1,738,2009,948,00066%5.720.19%5.71-0.71%5.76-0.26%5.740.24%0.30%
2019-12-245.665.765.655.762.13%0.84%0.58%2,585,00014,766,00094%5.710.11%5.75-0.61%5.78-0.24%5.730.18%0.28%
2019-12-235.805.825.625.64-2.42%-1.16%-1.35%2,676,70015,272,00096%5.71-2.14%5.79-0.58%5.79-0.05%5.720.11%0.27%
2019-12-205.845.895.785.78-1.03%-0.87%1.21%3,000,20017,495,000112%5.830.17%5.820.29%5.800.75%5.710.40%0.29%
2019-12-195.805.865.765.840.69%0.33%2.67%2,621,80015,262,00099%5.820.16%5.810.52%5.750.56%5.690.42%0.27%
2019-12-185.835.865.705.80-0.68%-0.21%2.40%2,767,60016,084,000105%5.810.43%5.781.05%5.720.76%5.660.46%0.23%
2019-12-175.755.855.735.841.57%0.92%3.58%3,531,90020,440,000133%5.791.26%5.721.12%5.680.78%5.640.55%0.19%
2019-12-165.675.755.655.751.41%0.61%2.55%2,473,50014,136,00098%5.721.44%5.650.66%5.630.29%5.610.30%0.13%
2019-12-135.615.685.595.671.61%0.64%1.43%3,149,10017,741,000128%5.630.73%5.620.18%5.620.09%5.590.27%0.10%
2019-12-125.615.625.575.580.00%-0.23%0.09%1,648,8009,221,00070%5.59-0.25%5.61-0.20%5.610.07%5.580.07%0.10%