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
2022-06-246.467.046.347.0410.00%2.97%9.81%18,571,800126,982,000401%6.848.15%6.666.23%6.555.32%6.414.38%0.65%
2022-06-236.186.406.146.403.39%1.23%4.20%5,493,50034,730,000170%6.321.44%6.270.89%6.220.94%6.140.77%0.18%
2022-06-226.326.326.176.19-0.96%-0.67%1.56%3,187,10019,861,000109%6.23-0.08%6.220.73%6.160.51%6.100.36%0.11%
2022-06-216.236.346.156.250.64%0.21%2.91%4,149,10025,880,000143%6.240.79%6.171.06%6.131.09%6.070.36%0.08%
2022-06-206.096.226.096.212.14%0.36%2.63%4,586,40028,381,000160%6.192.50%6.111.14%6.070.65%6.050.18%0.06%
2022-06-175.956.105.936.081.33%0.71%0.66%2,606,10015,734,00092%6.040.48%6.040.52%6.030.15%6.040.00%0.07%
2022-06-166.046.065.976.000.00%-0.13%-0.66%1,898,50011,406,00066%6.01-0.86%6.01-0.37%6.020.15%6.04-0.07%0.09%
2022-06-156.026.116.006.00-0.99%-0.99%-0.73%2,706,30016,400,00089%6.061.64%6.030.33%6.010.10%6.040.07%0.13%
2022-06-146.046.065.846.060.00%1.64%0.33%3,265,00019,466,00095%5.96-1.89%6.01-0.07%6.00-0.50%6.040.15%0.18%
2022-06-136.036.145.976.060.50%-0.28%0.48%2,881,60017,512,00082%6.081.42%6.010.32%6.03-0.28%6.030.25%0.19%
2022-06-105.826.045.806.032.03%0.63%0.23%2,485,40014,893,00055%5.990.71%5.99-0.61%6.05-0.12%6.02-0.30%0.24%
2022-06-095.986.055.905.91-2.31%-0.67%-2.06%2,094,00012,460,00038%5.95-1.26%6.03-0.89%6.06-0.21%6.030.05%0.48%
2022-06-086.196.195.926.05-0.98%0.40%0.32%3,054,70018,409,00056%6.03-0.89%6.09-0.08%6.070.12%6.030.13%0.53%
2022-06-076.216.226.006.11-0.49%0.49%1.44%3,728,30022,669,00070%6.08-0.96%6.090.15%6.060.56%6.020.13%0.58%
2022-06-066.106.186.096.141.15%0.02%2.08%3,581,30021,986,00069%6.141.64%6.080.70%6.030.53%6.020.28%0.64%
2022-06-026.026.095.986.070.33%0.50%1.20%2,830,80017,099,00054%6.04-0.28%6.040.63%6.00-0.43%6.000.20%0.72%
2022-06-016.016.125.996.050.17%-0.12%1.07%3,824,50023,166,00073%6.060.51%6.000.30%6.020.20%5.990.37%0.77%
2022-05-315.966.095.916.041.34%0.23%1.27%6,022,80036,295,000116%6.031.71%5.98-0.60%6.010.23%5.960.51%0.85%
2022-05-305.885.985.855.960.68%0.59%0.44%4,847,70028,725,00098%5.93-0.99%6.02-0.10%6.00-0.13%5.930.25%0.89%
2022-05-276.106.205.905.92-5.43%-1.07%0.02%12,186,70072,931,000264%5.98-1.87%6.03-0.08%6.010.12%5.920.73%1.02%
2022-05-265.996.435.836.265.21%2.66%6.54%11,098,50067,682,000315%6.103.43%6.032.01%6.001.95%5.882.14%1.02%
2022-05-255.775.955.775.952.94%0.92%3.42%2,511,00014,806,00092%5.900.05%5.910.07%5.880.56%5.750.60%0.85%
2022-05-245.966.035.785.78-3.51%-1.92%1.07%3,133,50018,466,000115%5.89-0.94%5.910.53%5.851.04%5.720.63%0.78%
2022-05-235.945.995.895.990.84%0.69%5.40%2,454,90014,604,00096%5.950.99%5.881.07%5.790.87%5.680.73%0.60%
2022-05-205.875.975.795.941.89%0.83%5.28%3,704,40021,822,000150%5.891.85%5.811.84%5.741.29%5.641.06%0.45%
2022-05-195.665.855.655.831.39%0.80%4.42%2,517,00014,559,000111%5.780.42%5.710.74%5.670.96%5.580.65%0.29%
2022-05-185.665.845.645.752.50%-0.17%3.66%3,816,20021,981,000172%5.763.30%5.671.58%5.611.15%5.551.19%0.18%
2022-05-175.685.685.525.61-0.36%0.61%2.33%2,871,80016,012,000133%5.58-0.92%5.580.54%5.550.31%5.480.92%-0.05%
2022-05-165.615.705.585.631.26%0.04%3.65%2,291,40012,895,000109%5.631.77%5.550.62%5.530.66%5.431.57%-0.25%
2022-05-135.505.595.475.560.00%0.54%3.96%2,077,50011,489,00091%5.530.69%5.520.24%5.500.55%5.350.72%-0.63%