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:
万马股份( 002276.SZ 深证)
板块 :电力设备   
所属成分指数: 中证500
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
2019-09-125.865.865.755.84-0.51%0.53%2.24%12,771,30074,194,00078%5.81-0.50%5.830.09%5.810.12%5.710.28%0.54%
2019-09-115.865.915.785.870.34%0.55%3.05%14,250,80083,200,00080%5.84-0.19%5.830.55%5.800.47%5.700.44%0.66%
2019-09-105.855.925.795.850.17%0.02%3.16%15,161,90088,683,00084%5.850.79%5.800.33%5.770.66%5.670.60%0.71%
2019-09-095.825.885.745.841.39%0.64%3.60%18,014,600104,542,00099%5.801.33%5.780.56%5.740.97%5.640.66%0.73%
2019-09-065.765.785.675.760.52%0.58%2.86%13,416,90076,833,00076%5.73-1.00%5.750.51%5.680.78%5.600.48%0.71%
2019-09-055.765.845.715.730.17%-0.95%2.82%22,730,600131,499,000132%5.791.19%5.721.67%5.640.54%5.570.92%0.73%
2019-09-045.645.825.605.722.51%0.05%3.59%24,753,700141,522,000149%5.722.20%5.621.89%5.610.70%5.520.80%0.70%
2019-09-035.585.665.535.580.90%-0.25%1.86%12,920,00072,278,00085%5.592.02%5.52-0.79%5.570.45%5.480.35%0.65%
2019-09-025.425.555.385.532.03%0.86%1.30%14,321,30078,526,00095%5.48-0.13%5.56-0.34%5.540.36%5.460.42%0.66%
2019-08-305.535.605.355.42-1.45%-1.28%-0.29%18,133,80099,556,000121%5.49-2.85%5.580.18%5.520.33%5.440.43%0.60%
2019-08-295.775.875.505.50-1.26%-2.67%1.61%27,279,600154,151,000202%5.651.53%5.572.07%5.501.70%5.411.48%0.49%
2019-08-285.495.655.455.572.01%0.07%4.42%18,788,000104,572,000160%5.572.26%5.461.64%5.411.18%5.330.97%0.26%
2019-08-275.345.515.325.463.02%0.31%3.35%16,401,30089,278,000151%5.442.93%5.370.88%5.350.62%5.280.74%0.09%
2019-08-265.255.365.205.30-1.49%0.23%1.07%10,457,40055,296,000102%5.29-0.99%5.32-0.02%5.320.23%5.240.48%-0.11%
2019-08-235.345.405.315.380.19%0.73%3.08%11,833,80063,203,000118%5.340.13%5.320.13%5.300.55%5.220.75%-0.29%
2019-08-225.295.485.255.371.70%0.67%3.67%16,094,90085,849,000161%5.331.06%5.320.80%5.281.11%5.180.60%-0.56%
2019-08-215.305.325.235.28-0.19%0.04%2.54%7,969,60042,061,00087%5.28-0.81%5.280.57%5.220.37%5.150.25%-0.66%
2019-08-205.325.395.275.290.00%-0.58%3.00%9,251,10049,221,000102%5.321.47%5.251.41%5.200.78%5.140.45%-0.73%
2019-08-195.165.315.165.293.12%0.88%3.46%14,547,40076,290,000146%5.241.61%5.170.90%5.161.18%5.11-0.20%-0.86%
2019-08-165.185.195.115.13-0.39%-0.60%0.14%8,196,00042,302,00085%5.161.96%5.130.41%5.100.63%5.12-0.64%-0.84%
2019-08-155.025.164.945.150.78%1.74%-0.12%8,829,20044,693,00086%5.06-1.88%5.110.28%5.07-0.14%5.16-0.85%-0.82%
2019-08-145.175.205.105.110.20%-0.95%-1.73%8,238,60042,500,00082%5.161.26%5.090.97%5.070.12%5.20-0.73%-0.75%
2019-08-135.075.145.045.10-0.20%0.10%-2.63%6,999,70035,664,00067%5.101.27%5.04-0.02%5.07-0.14%5.24-1.19%-0.73%
2019-08-124.945.124.945.113.44%1.57%-3.60%9,900,20049,804,00088%5.030.18%5.04-0.59%5.07-1.32%5.30-1.36%-0.62%
2019-08-095.135.164.924.94-2.76%-1.63%-8.08%12,864,50064,606,000108%5.02-1.70%5.07-0.71%5.14-1.78%5.37-1.99%-0.48%
2019-08-085.085.145.065.080.00%-0.57%-7.35%6,067,20030,999,00045%5.11-0.35%5.11-1.58%5.24-1.23%5.48-0.38%-0.26%
2019-08-075.155.195.085.08-0.59%-0.92%-7.70%8,183,80041,957,00057%5.130.53%5.19-1.65%5.30-1.32%5.50-0.42%-0.27%
2019-08-065.275.274.875.11-4.66%0.20%-7.54%17,792,30090,748,000120%5.10-5.77%5.28-3.49%5.37-3.09%5.53-0.90%-0.27%
2019-08-055.465.495.345.36-1.83%-0.96%-3.89%9,698,30052,488,00072%5.41-0.62%5.47-0.98%5.54-0.98%5.580.00%-0.24%
2019-08-025.435.505.405.460.00%0.26%-2.10%11,092,10060,409,00079%5.45-2.07%5.52-1.69%5.60-1.18%5.58-0.39%-0.32%