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
2019-08-206.646.876.566.742.74%0.16%3.95%10,472,50070,471,000344%6.733.17%6.643.22%6.582.75%6.482.24%-0.33%
2019-08-196.456.586.436.561.71%0.58%3.44%3,233,20021,086,000125%6.521.01%6.440.88%6.400.74%6.34-0.05%-0.60%
2019-08-166.406.506.366.451.42%-0.11%1.65%2,814,40018,172,000108%6.463.08%6.380.95%6.360.63%6.35-0.33%-0.58%
2019-08-156.236.366.176.360.16%1.53%-0.09%1,996,30012,504,00071%6.26-1.88%6.32-0.36%6.32-0.11%6.37-0.72%-0.55%
2019-08-146.406.436.336.350.47%-0.53%-0.97%1,988,80012,696,00068%6.381.17%6.340.48%6.320.30%6.41-0.70%-0.48%
2019-08-136.326.356.276.32-0.94%0.16%-2.12%2,195,40013,852,00068%6.31-0.43%6.310.03%6.310.27%6.46-1.24%-0.41%
2019-08-126.246.396.246.382.24%0.68%-2.42%2,139,60013,559,00056%6.340.80%6.310.29%6.29-0.77%6.54-2.05%-0.28%
2019-08-096.316.376.216.24-1.11%-0.75%-6.52%1,936,90012,178,00030%6.29-0.21%6.290.22%6.34-0.92%6.68-0.14%0.05%
2019-08-086.306.326.286.310.80%0.16%-5.60%1,711,20010,781,00026%6.300.14%6.28-1.15%6.40-0.96%6.68-0.11%0.04%
2019-08-076.296.346.206.260.16%-0.49%-6.44%3,019,00018,993,00046%6.290.43%6.35-1.31%6.46-1.24%6.69-0.19%0.02%
2019-08-066.386.496.126.25-3.70%-0.22%-6.77%5,369,40033,635,00080%6.26-4.29%6.44-2.54%6.54-2.36%6.70-0.43%-0.01%
2019-08-056.586.616.466.49-1.37%-0.84%-3.61%3,317,90021,715,00054%6.55-0.50%6.60-0.93%6.70-1.37%6.730.10%-0.03%
2019-08-026.546.636.536.58-1.79%0.03%-2.17%3,836,00025,232,00062%6.58-1.63%6.67-1.41%6.79-0.12%6.73-0.07%-0.12%
2019-08-016.676.746.656.70-0.45%0.19%-0.46%3,481,50023,282,00058%6.69-0.58%6.76-0.89%6.800.06%6.730.06%-0.20%
2019-07-316.756.796.676.73-1.03%0.06%0.04%4,282,40028,804,00069%6.73-1.29%6.820.06%6.790.16%6.73-0.06%-0.34%
2019-07-306.886.886.766.80-1.45%-0.21%1.03%7,388,70050,349,000123%6.81-0.37%6.820.27%6.780.42%6.730.09%-0.56%
2019-07-296.566.996.516.904.86%0.89%2.60%26,212,000179,259,000473%6.843.75%6.803.38%6.763.43%6.731.25%-0.62%
2019-07-266.596.626.556.580.15%-0.18%-0.93%2,387,20015,737,00069%6.590.40%6.580.63%6.53-0.20%6.64-0.21%-0.79%
2019-07-256.566.606.536.570.15%0.06%-1.29%2,361,40015,505,00066%6.57-0.14%6.540.42%6.54-0.43%6.66-0.37%-0.79%
2019-07-246.516.646.516.560.77%-0.23%-1.81%3,451,40022,692,00090%6.581.86%6.51-0.29%6.57-0.65%6.68-0.49%-0.78%
2019-07-236.466.526.406.511.40%0.85%-3.04%2,523,00016,287,00061%6.46-0.49%6.53-1.02%6.62-0.81%6.71-0.56%-0.76%
2019-07-226.606.666.406.42-2.73%-1.03%-4.92%4,200,30027,249,00097%6.49-2.35%6.60-1.48%6.67-0.88%6.75-0.87%-0.72%
2019-07-196.586.706.586.600.30%-0.65%-3.10%3,062,00020,342,00068%6.64-0.15%6.69-0.67%6.73-0.27%6.81-0.82%-0.65%
2019-07-186.786.796.586.58-3.24%-1.10%-4.18%5,312,00035,341,000113%6.65-2.18%6.74-0.75%6.75-0.60%6.87-1.34%-0.54%
2019-07-176.806.846.776.80-0.44%-0.01%-2.30%3,508,80023,865,00071%6.80-0.16%6.790.24%6.79-0.25%6.96-2.26%-0.36%
2019-07-166.796.866.756.830.15%0.26%-4.09%3,269,60022,273,00052%6.810.77%6.77-0.03%6.80-0.31%7.12-0.56%0.02%
2019-07-156.756.876.646.821.04%0.89%-4.76%3,863,30026,116,00057%6.760.07%6.78-0.56%6.83-0.73%7.16-0.39%0.14%
2019-07-126.736.826.706.750.30%-0.07%-6.11%3,461,10023,379,00049%6.76-0.75%6.81-0.66%6.88-1.16%7.19-0.21%0.22%
2019-07-116.846.896.696.73-1.17%-1.12%-6.58%4,698,70031,978,00065%6.81-0.79%6.86-0.88%6.96-1.63%7.20-0.33%0.28%
2019-07-106.906.956.756.810.00%-0.73%-5.78%5,371,40036,848,00072%6.86-0.78%6.92-1.61%7.07-2.98%7.23-0.28%0.37%