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
2020-04-035.355.465.325.350.00%-0.78%1.00%4,359,70023,508,00097%5.392.39%5.33-0.58%5.350.23%5.300.42%0.05%
2020-04-025.215.355.185.351.71%1.60%1.42%3,657,90019,264,00082%5.27-1.00%5.360.11%5.34-0.09%5.280.44%-0.08%
2020-04-015.425.465.225.26-4.01%-1.11%0.15%6,370,90033,890,000147%5.32-2.10%5.35-0.09%5.340.34%5.250.42%-0.22%
2020-03-315.355.535.305.482.43%0.87%4.78%7,890,40042,870,000202%5.433.07%5.361.13%5.321.37%5.231.12%-0.29%
2020-03-305.135.365.135.352.10%1.50%3.44%5,076,00026,757,000141%5.27-0.75%5.300.42%5.250.58%5.17-0.17%-0.42%
2020-03-275.345.375.205.24-1.32%-1.34%1.14%3,407,30018,096,00096%5.31-0.11%5.280.94%5.220.71%5.180.21%-0.38%
2020-03-265.255.415.225.310.95%-0.13%2.71%5,168,50027,480,000146%5.322.17%5.231.75%5.181.75%5.170.04%-0.36%
2020-03-255.165.285.125.263.14%1.08%1.78%4,583,70023,855,000133%5.202.42%5.141.02%5.100.67%5.17-0.92%-0.35%
2020-03-245.075.144.985.101.80%0.37%-2.22%2,499,40012,699,00069%5.080.24%5.090.87%5.06-0.12%5.22-0.42%-0.20%
2020-03-235.025.144.995.01-2.72%-1.16%-4.35%2,495,80012,651,00066%5.07-0.67%5.04-0.26%5.07-1.42%5.24-0.63%-0.14%
2020-03-205.065.155.055.152.59%0.92%-2.30%2,946,80015,038,00074%5.102.84%5.05-0.04%5.14-0.35%5.27-0.88%-0.07%
2020-03-194.995.044.865.020.40%1.17%-5.60%3,233,50016,046,00074%4.96-2.74%5.06-2.73%5.16-1.38%5.32-0.97%0.06%
2020-03-185.155.184.985.00-1.96%-2.00%-6.89%3,159,50016,121,00067%5.100.12%5.20-0.48%5.23-1.75%5.37-0.26%0.19%
2020-03-175.185.274.935.10-1.73%0.08%-5.27%3,867,70019,708,00081%5.10-4.66%5.22-1.62%5.32-0.84%5.38-0.24%0.22%
2020-03-165.385.475.145.19-2.08%-2.90%-3.84%4,759,80025,441,000103%5.352.79%5.31-1.45%5.37-0.37%5.400.32%0.24%
2020-03-135.085.355.045.30-0.75%1.92%-1.49%3,681,20019,143,00079%5.20-3.29%5.39-0.74%5.39-1.26%5.380.41%0.20%
2020-03-125.405.465.315.34-2.20%-0.69%-0.34%3,327,60017,892,00070%5.38-2.75%5.43-0.28%5.46-0.27%5.360.11%0.13%
2020-03-115.455.645.425.460.00%-1.25%2.02%5,064,40028,003,000107%5.533.64%5.44-0.13%5.470.64%5.350.53%0.15%
2020-03-105.245.465.195.462.25%2.34%2.55%3,779,50020,162,00077%5.34-1.84%5.45-0.67%5.440.28%5.320.19%0.11%
2020-03-095.475.535.345.34-3.44%-1.75%0.49%4,448,30024,176,00090%5.44-2.02%5.490.44%5.420.91%5.310.15%0.10%
2020-03-065.445.635.415.530.18%-0.31%4.22%5,071,80028,134,000107%5.551.33%5.461.58%5.371.86%5.310.36%0.14%
2020-03-055.385.555.375.522.99%0.84%4.41%7,303,90039,980,000158%5.472.95%5.382.58%5.281.09%5.290.36%0.17%
2020-03-045.255.385.255.361.52%0.81%1.75%3,518,40018,706,00077%5.320.85%5.241.41%5.220.08%5.270.00%0.24%
2020-03-035.255.325.215.281.93%0.15%0.23%4,708,30024,823,000102%5.272.53%5.17-0.17%5.210.15%5.27-0.02%0.33%
2020-03-025.005.225.005.183.81%0.74%-1.69%4,089,80021,031,00087%5.140.67%5.18-0.71%5.21-0.63%5.27-0.11%0.46%
2020-02-285.185.224.994.99-6.03%-2.31%-5.40%6,219,50031,771,000129%5.11-3.80%5.22-0.95%5.24-1.17%5.28-0.23%0.53%
2020-02-275.285.355.265.310.57%0.00%0.44%4,371,10023,209,000101%5.310.89%5.27-0.21%5.30-0.32%5.290.27%0.44%
2020-02-265.205.365.145.280.00%0.32%0.13%5,289,70027,838,000126%5.260.63%5.28-0.72%5.32-0.23%5.270.15%0.33%
2020-02-255.285.325.105.28-2.04%0.96%0.28%5,348,20027,969,000134%5.23-2.59%5.31-1.23%5.33-0.34%5.270.10%0.20%
2020-02-245.385.415.345.390.00%0.39%2.47%3,350,80017,991,00090%5.37-0.39%5.380.34%5.350.64%5.260.52%0.06%