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:
麦克奥迪( 300341.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
2021-12-0310.8010.9410.6210.64-1.48%-0.98%-3.47%4,907,70052,735,00061%10.75-1.49%10.94-1.30%11.08-0.51%11.020.07%0.33%
2021-12-0211.2311.2410.7410.80-3.31%-0.98%-1.95%7,973,40086,967,00099%10.91-1.97%11.08-1.12%11.14-0.34%11.02-0.04%0.35%
2021-12-0111.2711.2910.9711.17-0.53%0.40%1.37%6,111,70067,998,00073%11.13-0.90%11.21-0.05%11.180.40%11.020.05%0.46%
2021-11-3011.3011.3511.1211.23-1.14%0.03%1.97%7,453,70083,681,00080%11.23-0.10%11.210.32%11.130.55%11.010.54%0.64%
2021-11-2911.0811.5411.0211.361.25%1.09%3.71%10,873,100122,187,000118%11.240.66%11.181.07%11.070.93%10.950.51%0.64%
2021-11-2611.1211.3810.9811.221.45%0.50%2.95%8,466,40094,515,00097%11.160.41%11.060.78%10.970.77%10.900.52%0.67%
2021-11-2510.7711.3310.7511.062.98%-0.52%2.00%10,243,400113,884,000119%11.122.83%10.971.33%10.890.31%10.840.54%0.71%
2021-11-2410.9710.9810.7010.74-2.10%-0.67%-0.42%6,215,30067,200,00076%10.81-0.94%10.830.27%10.85-0.56%10.790.28%0.71%
2021-11-2310.7511.1510.6010.971.86%0.50%2.00%9,389,100102,482,000118%10.921.87%10.80-0.36%10.910.62%10.760.50%0.74%
2021-11-2210.7010.8810.5910.771.13%0.51%0.64%6,584,70070,552,00086%10.720.01%10.84-1.02%10.850.06%10.700.30%0.73%
2021-11-1910.8910.8910.6310.65-2.20%-0.60%-0.19%6,422,00068,805,00088%10.71-2.32%10.950.51%10.840.27%10.670.32%0.75%
2021-11-1811.2011.3710.7910.89-3.63%-0.71%2.39%12,206,900133,884,000176%10.97-0.54%10.890.74%10.810.85%10.641.06%0.79%
2021-11-1710.3011.3710.2711.309.07%2.47%7.37%16,227,800178,957,000242%11.035.36%10.812.50%10.722.23%10.521.80%0.85%
2021-11-1610.5610.7010.3010.36-2.36%-1.02%0.21%7,306,30076,478,000128%10.47-1.70%10.550.10%10.490.37%10.340.56%0.70%
2021-11-1510.5110.8010.5110.610.19%-0.36%3.21%5,923,10063,072,000113%10.650.92%10.541.01%10.450.96%10.280.78%0.66%
2021-11-1210.3410.6510.2910.592.32%0.37%3.82%7,679,00081,023,000154%10.551.98%10.431.32%10.350.98%10.200.93%0.60%
2021-11-1110.3010.4810.2310.350.00%0.04%2.41%3,942,60040,791,00087%10.350.30%10.300.66%10.25-0.01%10.110.61%0.50%
2021-11-1010.1410.3910.1110.350.88%0.34%3.04%4,744,20048,935,000106%10.320.72%10.230.35%10.250.64%10.050.49%0.46%
2021-11-0910.1810.3810.0110.262.19%0.19%2.64%4,875,50049,929,000111%10.241.27%10.19-0.38%10.180.70%10.000.47%0.48%
2021-11-0810.0110.2510.0110.04-0.89%-0.72%0.91%3,848,20038,917,00087%10.11-0.98%10.230.49%10.110.50%9.950.50%0.49%
2021-11-0510.3010.3410.1210.13-1.84%-0.81%2.32%4,664,70047,639,000105%10.21-0.69%10.180.95%10.060.85%9.900.66%0.43%
2021-11-049.9210.409.8910.323.72%0.35%4.93%10,778,500110,849,000259%10.284.40%10.093.14%9.982.87%9.841.70%0.29%
2021-11-039.679.989.669.952.68%1.00%2.88%3,720,70036,652,000108%9.850.89%9.781.00%9.700.09%9.670.32%0.09%
2021-11-029.959.959.529.69-1.32%-0.76%0.52%3,885,90037,943,000114%9.760.42%9.680.74%9.69-0.10%9.640.17%0.01%
2021-11-019.589.909.469.822.29%1.00%2.04%3,431,10033,359,000105%9.722.44%9.61-0.38%9.700.26%9.620.15%-0.02%
2021-10-299.509.639.339.601.27%1.15%-0.10%2,373,00022,522,00067%9.49-0.98%9.65-0.89%9.680.20%9.61-0.02%-0.07%
2021-10-289.819.989.329.48-4.34%-1.10%-1.37%3,506,80033,611,00098%9.59-2.24%9.740.04%9.660.12%9.610.13%-0.17%
2021-10-279.829.959.659.910.20%1.07%3.23%3,826,40037,518,000109%9.810.11%9.731.06%9.640.56%9.600.71%-0.32%
2021-10-269.849.959.599.891.75%0.98%3.76%4,563,20044,692,000129%9.791.88%9.631.29%9.590.58%9.530.55%-0.55%
2021-10-259.379.779.239.720.00%1.11%2.53%4,746,70045,629,000133%9.612.51%9.510.47%9.540.02%9.48-0.08%-0.67%