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
2019-08-239.079.128.878.88-2.20%-0.94%-0.54%7,100,60063,651,00090%8.96-1.08%9.12-0.13%9.070.32%8.93-0.06%-0.78%
2019-08-229.179.269.009.08-0.98%0.20%1.65%7,053,50063,919,00092%9.06-1.78%9.130.43%9.041.23%8.930.03%-0.82%
2019-08-219.019.449.019.171.44%-0.61%2.69%13,385,100123,493,000182%9.232.10%9.091.84%8.931.28%8.930.28%-0.84%
2019-08-209.199.228.929.040.11%0.04%1.52%8,854,80080,011,000126%9.041.04%8.932.34%8.810.61%8.91-0.44%-0.90%
2019-08-198.759.068.759.033.67%0.97%0.96%9,061,00081,036,000120%8.942.19%8.720.67%8.760.25%8.94-1.38%-0.89%
2019-08-168.808.828.608.71-0.68%-0.47%-3.96%6,469,60056,613,00081%8.753.27%8.66-0.30%8.74-0.56%9.07-0.95%-0.69%
2019-08-158.478.798.218.77-0.45%3.49%-4.22%8,799,70074,571,000104%8.47-4.34%8.69-1.95%8.79-1.66%9.16-1.73%-0.63%
2019-08-148.958.958.768.810.46%-0.54%-5.44%5,727,30050,733,00069%8.860.51%8.86-0.64%8.94-0.88%9.32-1.10%-0.45%
2019-08-138.958.958.738.77-3.09%-0.49%-6.91%7,537,40066,427,00086%8.81-1.48%8.92-1.14%9.02-1.22%9.42-1.90%-0.35%
2019-08-128.959.068.839.051.23%1.17%-5.76%4,993,10044,661,00051%8.95-1.13%9.02-0.98%9.13-2.12%9.60-0.53%-0.12%
2019-08-099.159.208.948.94-1.11%-1.18%-7.40%5,417,20049,010,00055%9.05-0.29%9.11-0.69%9.32-0.98%9.65-0.45%-0.11%
2019-08-088.999.188.989.040.11%-0.36%-6.78%5,373,30048,751,00052%9.07-1.14%9.18-2.51%9.42-1.34%9.70-0.24%-0.10%
2019-08-079.299.449.019.03-2.38%-1.61%-7.11%8,563,50078,598,00080%9.18-0.38%9.41-1.33%9.54-1.40%9.72-0.27%-0.19%
2019-08-069.409.588.979.25-5.80%0.40%-5.10%13,450,500123,920,000128%9.21-6.48%9.54-2.94%9.68-2.70%9.75-0.37%-0.29%
2019-08-059.7410.179.659.821.13%-0.31%0.38%10,568,200104,108,000114%9.851.82%9.83-0.24%9.95-0.04%9.780.59%-0.41%
2019-08-029.569.839.409.71-1.42%0.36%-0.16%7,804,10075,502,00084%9.68-2.67%9.85-1.88%9.95-0.03%9.73-0.27%-0.66%
2019-08-019.7910.129.669.850.00%-0.91%1.00%8,366,70083,167,00092%9.940.25%10.040.16%9.960.69%9.750.00%-0.83%
2019-07-3110.0610.089.799.85-2.96%-0.66%1.00%9,779,30096,957,000111%9.92-2.52%10.020.52%9.890.72%9.75-0.09%-0.87%
2019-07-309.8510.289.8510.153.57%-0.21%3.99%15,815,600160,861,000194%10.173.55%9.972.72%9.822.57%9.760.47%-0.86%
2019-07-299.789.979.709.80-0.41%-0.22%0.87%6,266,40061,548,00083%9.820.76%9.711.04%9.570.95%9.72-0.42%-0.94%
2019-07-269.569.909.519.841.76%0.94%0.86%9,890,30096,412,000128%9.751.52%9.611.88%9.48-0.32%9.76-0.44%-0.90%
2019-07-259.459.889.369.673.53%0.71%-1.32%10,487,000100,691,000136%9.602.00%9.431.26%9.51-0.55%9.80-1.10%-0.86%
2019-07-249.369.549.309.340.00%-0.79%-5.73%6,772,10063,753,00087%9.412.46%9.31-1.94%9.56-1.26%9.91-1.30%-0.74%
2019-07-239.199.359.049.341.63%1.65%-6.95%6,903,00063,428,00083%9.19-1.55%9.50-2.25%9.69-1.99%10.04-1.52%-0.59%
2019-07-229.879.958.959.19-7.08%-1.53%-9.84%9,980,40093,146,000116%9.33-6.46%9.72-3.38%9.88-2.42%10.19-1.92%-0.41%
2019-07-199.9910.119.879.89-1.20%-0.87%-4.84%7,897,80078,798,00091%9.98-0.56%10.06-0.98%10.13-0.35%10.39-2.01%-0.19%
2019-07-1810.0510.129.9810.01-1.57%-0.23%-5.62%5,589,50056,080,00052%10.03-1.70%10.16-0.57%10.16-0.93%10.61-0.34%0.14%
2019-07-1710.2310.2810.1310.17-0.88%-0.35%-4.44%5,179,70052,862,00045%10.21-0.15%10.210.29%10.26-0.90%10.64-0.05%0.22%
2019-07-1610.2310.3510.1510.26-0.39%0.38%-3.63%6,541,70066,864,00056%10.220.07%10.19-0.91%10.35-0.91%10.65-0.26%0.23%
2019-07-1510.1110.369.9510.300.00%0.84%-3.51%7,658,40078,225,00061%10.210.83%10.28-1.41%10.45-1.15%10.68-0.08%0.32%