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:
摩恩电气( 002451.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
2020-01-239.319.449.099.17-2.45%-0.80%-5.35%5,765,60053,297,00085%9.24-1.08%9.35-1.12%9.48-1.24%9.69-0.70%-0.10%
2020-01-229.299.479.179.400.43%0.59%-3.65%4,860,90045,427,00068%9.35-1.00%9.46-1.32%9.60-0.97%9.76-0.39%0.01%
2020-01-219.649.649.359.36-3.01%-0.84%-4.43%6,919,30065,314,00089%9.44-1.31%9.58-1.44%9.69-0.98%9.79-0.68%0.08%
2020-01-209.669.679.469.65-0.21%0.90%-2.14%5,870,40056,146,00070%9.56-1.91%9.72-0.96%9.79-0.54%9.86-0.23%0.24%
2020-01-179.909.909.679.67-1.53%-0.82%-2.17%6,370,90062,119,00070%9.75-0.92%9.82-0.49%9.84-0.33%9.880.04%0.29%
2020-01-169.829.939.759.820.10%-0.20%-0.61%6,147,20060,489,00067%9.84-0.10%9.86-0.03%9.87-0.11%9.880.09%0.28%
2020-01-159.929.999.759.81-0.91%-0.41%-0.62%7,195,00070,868,00075%9.85-0.50%9.87-0.22%9.880.08%9.870.16%0.26%
2020-01-149.969.999.839.90-0.20%0.01%0.46%6,516,80064,509,00068%9.900.48%9.89-0.01%9.88-0.36%9.860.38%0.22%
2020-01-139.909.959.739.920.20%0.69%1.04%6,598,00065,003,00068%9.85-0.59%9.890.15%9.910.00%9.820.18%0.15%
2020-01-1010.0210.059.829.90-0.30%-0.10%1.02%7,730,40076,612,00078%9.910.12%9.87-0.49%9.910.25%9.800.13%0.14%
2020-01-099.799.989.789.932.37%0.32%1.46%9,641,50095,429,00089%9.900.68%9.920.09%9.890.23%9.790.36%0.14%
2020-01-0810.0410.049.689.70-3.00%-1.33%-0.53%11,697,300115,001,000113%9.83-1.91%9.910.14%9.860.23%9.750.38%0.10%
2020-01-079.9510.209.9010.000.91%-0.22%2.93%13,065,000130,943,000138%10.021.42%9.900.93%9.841.20%9.720.94%0.07%
2020-01-069.769.999.709.911.64%0.28%2.96%13,969,700138,052,000153%9.881.40%9.810.84%9.720.65%9.630.27%-0.05%
2020-01-039.789.839.679.75-0.31%0.04%1.57%8,733,40085,114,000100%9.75-0.15%9.731.05%9.66-0.19%9.60-0.06%-0.05%
2020-01-029.759.849.679.781.14%0.19%1.82%9,482,10092,551,000110%9.760.99%9.630.34%9.680.62%9.61-0.10%-0.02%
2019-12-319.549.779.549.671.58%0.05%0.57%7,992,50077,251,00091%9.672.72%9.59-0.68%9.620.57%9.62-0.28%0.02%
2019-12-309.419.609.229.52-0.31%1.18%-1.27%7,322,30068,893,00077%9.41-2.67%9.660.04%9.560.42%9.64-0.28%0.10%
2019-12-279.709.809.529.55-1.75%-1.21%-1.23%10,556,500102,050,000109%9.67-0.99%9.660.93%9.52-0.14%9.670.04%0.16%
2019-12-269.3810.109.379.725.19%-0.45%0.57%16,471,900160,836,000171%9.765.60%9.573.55%9.540.40%9.670.15%0.19%
2019-12-259.219.299.209.24-0.11%-0.06%-4.26%4,705,20043,502,00044%9.250.43%9.24-2.07%9.50-1.16%9.65-0.01%0.26%
2019-12-249.139.279.129.250.98%0.48%-4.16%4,879,30044,921,00046%9.21-0.49%9.43-1.73%9.61-1.06%9.650.06%0.27%
2019-12-239.509.509.019.16-4.78%-0.98%-5.04%9,546,60088,311,00088%9.25-5.43%9.60-2.21%9.71-0.92%9.65-0.27%0.27%
2019-12-209.959.979.619.62-2.24%-1.66%-0.54%8,154,20079,763,00082%9.78-0.37%9.82-0.23%9.800.35%9.670.28%0.32%
2019-12-199.809.899.769.840.10%0.22%2.02%8,400,20082,475,00086%9.82-0.26%9.840.36%9.770.35%9.650.21%0.31%
2019-12-189.899.919.799.83-0.61%-0.14%2.13%9,634,30094,843,000100%9.84-0.05%9.800.69%9.740.57%9.630.34%0.31%
2019-12-179.799.969.709.891.02%0.42%3.11%12,654,000124,624,000137%9.851.35%9.740.63%9.680.97%9.590.45%0.25%
2019-12-169.749.829.639.790.72%0.74%2.52%10,989,800106,804,000123%9.720.86%9.680.69%9.590.49%9.550.36%0.23%
2019-12-139.599.749.559.720.52%0.88%2.15%11,676,600112,499,000136%9.64-0.42%9.610.89%9.540.42%9.520.32%0.21%
2019-12-129.389.849.379.670.00%-0.06%1.95%19,765,600191,250,000227%9.683.97%9.532.08%9.500.94%9.490.81%0.22%