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
2021-12-037.817.877.587.840.38%2.03%-2.44%12,291,80094,450,000107%7.68-2.50%7.83-1.60%7.91-1.08%8.04-0.84%-0.16%
2021-12-028.058.067.777.81-3.22%-0.90%-3.63%12,514,50098,624,000110%7.88-1.55%7.96-0.92%8.00-0.95%8.10-0.63%-0.03%
2021-12-018.008.077.928.070.62%0.81%-1.04%7,409,10059,308,00065%8.01-0.39%8.04-0.20%8.07-0.05%8.16-0.26%0.07%
2021-11-308.048.157.938.02-0.25%-0.20%-1.91%9,027,70072,547,00076%8.04-0.27%8.05-0.63%8.08-0.17%8.18-0.11%0.15%
2021-11-297.928.197.858.04-0.12%-0.22%-1.77%9,220,00074,297,00076%8.060.00%8.100.09%8.09-0.61%8.19-0.29%0.19%
2021-11-268.138.168.018.05-1.83%-0.10%-1.94%8,134,00065,542,00062%8.06-1.24%8.10-0.15%8.14-0.48%8.21-0.33%0.25%
2021-11-258.108.317.988.200.74%0.50%-0.44%13,177,700107,515,00092%8.161.37%8.11-0.58%8.18-0.41%8.240.07%0.34%
2021-11-248.068.167.928.140.62%1.13%-1.09%11,842,60095,321,00080%8.05-0.73%8.15-0.91%8.22-0.49%8.23-0.01%0.38%
2021-11-238.258.288.028.09-2.65%-0.22%-1.71%15,478,000125,489,00099%8.11-2.74%8.23-1.03%8.26-0.21%8.230.22%0.43%
2021-11-228.358.478.258.31-0.95%-0.31%1.18%10,743,80089,556,00071%8.340.57%8.320.29%8.270.05%8.210.60%0.39%
2021-11-198.168.408.148.392.07%1.22%2.77%12,515,000103,736,00082%8.29-0.42%8.290.51%8.27-0.16%8.160.43%0.31%
2021-11-188.338.478.208.22-1.56%-1.25%1.12%12,666,000105,435,00084%8.320.75%8.250.04%8.280.47%8.130.42%0.28%
2021-11-178.098.378.098.353.21%1.07%3.15%13,343,100110,236,00087%8.261.30%8.25-0.36%8.240.35%8.100.45%0.27%
2021-11-168.188.308.068.09-1.46%-0.81%0.38%12,286,900100,217,00081%8.16-1.70%8.280.23%8.210.48%8.060.30%0.21%
2021-11-158.578.578.188.21-2.49%-1.05%2.18%17,166,600142,434,000113%8.30-0.34%8.260.70%8.171.15%8.040.34%0.20%
2021-11-128.158.468.048.423.44%1.14%5.14%22,397,400186,450,000150%8.332.73%8.201.66%8.081.39%8.010.63%0.21%
2021-11-118.168.197.988.140.37%0.44%2.29%14,607,000118,381,000100%8.10-0.39%8.071.32%7.970.37%7.960.42%0.20%
2021-11-107.898.357.858.112.66%-0.32%2.33%21,437,600174,420,000143%8.142.65%7.961.69%7.941.19%7.930.47%0.18%
2021-11-097.628.197.587.903.54%-0.33%0.15%14,921,700118,269,000101%7.933.11%7.83-0.15%7.850.03%7.89-0.19%0.18%
2021-11-087.607.907.497.63-1.29%-0.74%-3.45%11,788,50090,624,00072%7.69-2.04%7.84-0.33%7.85-0.91%7.90-0.13%0.31%
2021-11-057.978.007.737.73-3.62%-1.49%-2.31%12,255,10096,171,00074%7.85-1.31%7.87-0.29%7.92-0.35%7.910.13%0.37%
2021-11-047.818.097.748.022.69%0.87%1.48%15,789,500125,535,00098%7.952.51%7.89-0.45%7.950.47%7.900.24%0.34%
2021-11-037.847.897.637.81-1.26%0.70%-0.94%9,694,70075,191,00059%7.76-1.95%7.93-0.71%7.91-0.14%7.88-0.06%0.33%
2021-11-028.068.157.727.91-1.86%0.00%0.27%16,301,800128,946,00097%7.91-1.68%7.980.58%7.92-0.29%7.890.18%0.39%
2021-11-017.998.207.778.060.88%0.19%2.35%16,000,700128,733,00099%8.050.64%7.940.67%7.940.43%7.880.45%0.41%
2021-10-298.088.107.827.99-1.48%-0.05%1.91%15,918,700127,250,00097%7.992.45%7.88-0.24%7.910.55%7.840.50%0.43%
2021-10-287.758.117.518.112.66%3.93%3.96%19,490,500152,079,000122%7.80-0.89%7.90-0.24%7.870.08%7.800.26%0.39%
2021-10-277.988.007.777.90-2.71%0.34%1.53%16,184,000127,422,000108%7.87-1.61%7.920.43%7.860.01%7.780.41%0.38%
2021-10-267.838.157.738.124.50%1.47%4.79%24,398,700195,248,000178%8.001.88%7.891.49%7.860.90%7.751.12%0.34%
2021-10-257.798.137.737.770.00%-1.07%1.40%17,166,100134,828,000136%7.852.51%7.77-0.06%7.790.48%7.660.51%0.24%