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
2019-06-196.886.936.836.891.62%0.15%1.88%5,675,40039,048,000112%6.881.37%6.830.38%6.83-0.07%6.760.67%-0.02%
2019-06-186.826.846.716.78-0.59%-0.10%0.92%3,277,10022,242,00062%6.790.07%6.80-0.18%6.830.25%6.72-0.02%-0.18%
2019-06-176.766.856.706.821.19%0.56%1.50%3,801,30025,780,00071%6.78-0.59%6.81-0.48%6.810.34%6.72-0.12%-0.16%
2019-06-146.846.896.716.74-1.46%-1.20%0.19%5,592,20038,152,000103%6.82-0.04%6.850.43%6.790.65%6.730.02%-0.24%
2019-06-136.876.916.766.84-0.87%0.22%1.69%6,230,40042,520,000116%6.83-0.77%6.820.74%6.750.61%6.730.02%-0.32%
2019-06-126.836.996.756.901.32%0.32%2.60%8,218,90056,527,000162%6.882.21%6.772.10%6.711.59%6.730.16%-0.38%
2019-06-116.576.846.546.813.97%1.20%1.43%6,223,20041,875,000128%6.732.91%6.630.78%6.600.03%6.71-0.05%-0.43%
2019-06-106.486.646.426.551.55%0.17%-2.49%2,953,80019,316,00059%6.54-0.03%6.580.23%6.60-0.86%6.72-0.07%-0.54%
2019-06-066.666.696.416.45-3.01%-1.39%-4.05%4,235,40027,704,00082%6.54-1.33%6.56-0.94%6.66-0.76%6.72-0.21%-0.58%
2019-06-056.556.786.526.652.62%0.32%-1.28%5,126,30033,983,00095%6.631.59%6.62-1.03%6.71-0.59%6.74-0.62%-0.57%
2019-06-046.726.746.436.48-4.42%-0.69%-4.40%7,072,60046,152,000126%6.53-3.79%6.69-1.92%6.75-1.39%6.78-0.88%-0.49%
2019-06-036.796.906.666.78-0.73%-0.03%-0.85%4,210,10028,553,00074%6.78-1.05%6.82-0.37%6.840.13%6.840.19%-0.40%
2019-05-316.826.956.746.830.15%-0.35%0.07%5,024,80034,439,00083%6.850.35%6.85-0.07%6.830.56%6.83-0.94%-0.43%
2019-05-306.816.936.756.82-0.73%-0.15%-1.02%4,824,10032,948,00072%6.83-0.51%6.850.43%6.790.43%6.89-0.78%-0.31%
2019-05-296.836.936.756.870.88%0.07%-1.07%3,947,80027,100,00056%6.87-0.04%6.830.89%6.77-0.59%6.94-0.62%-0.21%
2019-05-286.866.986.726.81-0.58%-0.84%-2.53%5,083,00034,911,00065%6.871.61%6.770.76%6.81-0.47%6.99-0.37%-0.16%
2019-05-276.646.906.546.854.10%1.35%-2.32%5,720,80038,667,00068%6.761.55%6.71-1.29%6.840.24%7.01-1.11%-0.18%
2019-05-246.626.766.576.58-0.60%-1.14%-7.22%4,580,10030,487,00045%6.66-0.86%6.80-1.31%6.82-1.79%7.09-0.46%-0.05%
2019-05-236.976.976.546.62-5.29%-1.40%-7.09%7,488,80050,281,00066%6.71-4.39%6.890.10%6.95-1.57%7.13-0.14%-0.10%
2019-05-227.057.176.876.99-0.14%-0.46%-2.03%6,034,80042,374,00057%7.021.01%6.89-1.50%7.06-0.59%7.140.18%-0.29%
2019-05-216.687.126.657.004.48%0.69%-1.71%9,308,40064,714,00088%6.953.47%6.99-1.52%7.10-0.52%7.120.07%-0.52%
2019-05-207.087.206.436.70-6.16%-0.28%-5.86%8,767,90058,912,00083%6.72-7.39%7.10-2.18%7.14-1.72%7.12-0.13%-0.80%
2019-05-177.267.456.997.14-1.79%-1.59%0.20%10,331,60074,951,000108%7.26-0.64%7.260.53%7.260.25%7.130.23%-0.98%
2019-05-167.287.437.227.270.28%-0.44%2.25%8,390,10061,261,00094%7.301.11%7.22-0.48%7.240.72%7.110.30%-1.08%
2019-05-157.107.327.077.252.69%0.39%2.27%10,801,40078,005,000122%7.221.12%7.250.24%7.190.66%7.09-0.11%-1.23%
2019-05-147.187.307.027.06-2.35%-1.15%-0.52%9,658,50068,977,000114%7.14-2.50%7.240.60%7.140.59%7.10-0.57%-1.26%
2019-05-137.357.587.117.23-1.63%-1.30%1.29%19,300,800141,387,000241%7.331.93%7.192.58%7.102.56%7.140.14%-1.24%
2019-05-106.687.356.687.3510.03%2.28%3.11%16,215,700116,526,000246%7.197.49%7.014.19%6.921.91%7.13-0.93%-1.28%
2019-05-096.756.846.586.68-1.62%-0.07%-7.16%4,769,70031,884,00078%6.69-1.47%6.73-0.28%6.79-1.26%7.20-2.02%-1.20%
2019-05-086.656.886.516.790.00%0.07%-7.53%5,567,00037,772,00088%6.791.10%6.75-1.16%6.88-1.81%7.34-2.20%-1.04%