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
2022-06-249.159.439.089.292.09%-0.02%5.15%6,903,20064,143,000183%9.293.56%9.101.98%9.011.95%8.840.90%0.17%
2022-06-238.859.108.759.103.06%1.42%3.93%4,414,70039,614,000114%8.970.05%8.930.85%8.840.90%8.760.51%0.15%
2022-06-228.839.158.778.830.11%-1.55%1.35%5,302,80047,560,000142%8.972.04%8.851.81%8.761.41%8.710.46%0.13%
2022-06-218.838.888.698.820.57%0.34%1.71%3,096,00027,213,00084%8.790.73%8.700.92%8.630.64%8.67-0.12%0.12%
2022-06-208.608.798.548.772.21%0.50%1.01%3,348,90029,222,00089%8.731.89%8.620.76%8.58-0.19%8.68-0.15%0.19%
2022-06-178.508.668.418.580.70%0.19%-1.32%3,018,90025,853,00078%8.560.41%8.550.20%8.60-0.99%8.70-0.20%0.27%
2022-06-168.438.608.438.520.59%-0.11%-2.20%2,418,50020,628,00062%8.53-0.30%8.53-0.98%8.680.05%8.71-0.16%0.35%
2022-06-158.598.708.468.47-1.28%-0.99%-2.93%4,072,20034,838,00099%8.560.52%8.62-1.45%8.68-0.26%8.730.01%0.45%
2022-06-148.608.748.378.58-1.94%0.81%-1.66%3,294,30028,039,00080%8.51-3.05%8.75-0.08%8.70-0.66%8.730.10%0.50%
2022-06-138.858.938.678.75-1.57%-0.33%0.39%3,794,00033,307,00095%8.78-0.69%8.750.33%8.76-0.17%8.720.35%0.52%
2022-06-108.419.058.418.894.83%0.57%2.35%6,756,10059,721,000178%8.843.60%8.720.25%8.770.31%8.690.72%0.50%
2022-06-098.698.698.438.48-2.30%-0.62%-1.67%3,150,40026,883,00090%8.53-1.66%8.70-1.11%8.75-0.39%8.620.27%0.45%
2022-06-088.808.938.548.68-1.25%0.03%0.92%4,158,30036,083,000123%8.68-2.24%8.80-0.44%8.780.31%8.600.42%0.43%
2022-06-079.189.188.768.79-1.12%-0.97%2.63%3,594,10031,901,000110%8.880.18%8.840.58%8.751.00%8.570.51%0.43%
2022-06-068.838.958.738.890.68%0.34%4.32%3,708,60032,860,000115%8.861.05%8.791.26%8.671.03%8.520.67%0.43%
2022-06-028.708.878.618.830.57%0.71%4.31%3,127,70027,425,00097%8.770.31%8.681.19%8.580.99%8.470.62%0.43%
2022-06-018.588.858.508.782.33%0.45%4.36%4,656,30040,701,000138%8.742.70%8.581.68%8.491.49%8.410.83%0.42%
2022-05-318.598.608.378.580.82%0.81%2.83%3,461,50029,462,000104%8.511.11%8.430.93%8.370.40%8.340.49%0.41%
2022-05-308.348.528.218.512.65%1.09%2.49%3,460,00029,126,000107%8.420.86%8.360.86%8.34-0.10%8.300.30%0.47%
2022-05-278.408.548.208.29-0.60%-0.67%0.14%2,458,10020,516,00079%8.350.71%8.29-0.23%8.34-0.02%8.280.22%0.57%
2022-05-268.328.428.118.340.24%0.64%0.97%2,805,10023,246,00089%8.290.74%8.30-0.66%8.350.11%8.260.19%0.64%
2022-05-258.208.368.098.321.96%1.14%0.92%2,658,60021,869,00084%8.23-1.71%8.36-0.38%8.340.16%8.240.06%0.66%
2022-05-248.628.628.168.16-4.56%-2.50%-0.96%3,897,10032,613,000118%8.37-1.13%8.390.47%8.320.62%8.240.43%0.68%
2022-05-238.388.588.358.551.66%1.00%4.22%3,040,10025,733,00095%8.471.33%8.350.94%8.270.67%8.200.52%0.58%
2022-05-208.308.428.288.411.45%0.67%3.04%3,734,00031,195,000120%8.350.92%8.271.03%8.220.59%8.160.59%0.47%
2022-05-198.028.408.018.291.34%0.14%2.17%4,706,60038,960,000154%8.281.19%8.190.90%8.170.62%8.110.58%0.35%
2022-05-188.048.258.048.181.74%-0.01%1.40%3,408,60027,885,000112%8.181.87%8.120.30%8.12-0.11%8.070.70%0.25%
2022-05-178.088.137.948.04-0.74%0.11%0.36%2,421,10019,443,00073%8.03-1.02%8.09-0.33%8.130.04%8.011.06%0.10%
2022-05-168.138.268.028.10-0.25%-0.17%2.18%2,032,80016,495,00052%8.11-0.23%8.12-0.44%8.130.27%7.931.37%-0.18%
2022-05-138.118.258.058.120.00%-0.16%3.84%2,593,40021,093,00060%8.130.25%8.160.37%8.100.55%7.820.86%-0.61%