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
2020-10-238.098.237.947.98-1.12%-1.19%-2.84%15,834,900127,889,00067%8.080.71%8.04-0.03%8.06-0.15%8.210.23%0.28%
2020-10-227.998.127.888.070.88%0.64%-1.51%14,065,800112,799,00058%8.02-0.17%8.05-0.24%8.07-0.69%8.190.23%0.29%
2020-10-218.178.197.928.00-2.79%-0.41%-2.14%20,444,700164,230,00086%8.03-0.51%8.06-0.38%8.13-1.00%8.180.28%0.29%
2020-10-207.958.237.898.233.65%1.93%0.96%21,532,400173,844,00093%8.07-0.12%8.10-0.99%8.21-0.69%8.150.26%0.25%
2020-10-198.168.347.927.94-1.73%-1.78%-2.35%21,266,600171,916,00094%8.08-0.64%8.18-1.35%8.27-0.61%8.130.10%0.23%
2020-10-168.208.248.058.08-1.34%-0.69%-0.53%17,434,100141,844,00079%8.14-1.85%8.29-0.67%8.320.50%8.12-0.09%0.27%
2020-10-158.408.448.178.19-1.44%-1.19%0.74%23,699,900196,449,000104%8.29-1.05%8.34-0.16%8.280.76%8.130.00%0.33%
2020-10-148.338.548.298.31-0.12%-0.80%2.21%29,230,900244,858,000121%8.380.24%8.361.42%8.211.46%8.130.48%0.35%
2020-10-138.358.488.298.32-0.83%-0.44%2.83%25,439,500212,589,000105%8.360.17%8.241.70%8.101.42%8.090.34%0.29%
2020-10-128.258.438.188.394.09%0.56%4.04%41,910,500349,669,000164%8.345.45%8.104.68%7.982.36%8.060.96%0.30%
2020-10-097.688.087.688.066.47%1.87%0.91%22,268,800176,187,00094%7.914.99%7.741.01%7.80-1.24%7.990.29%0.16%
2020-09-307.577.627.407.570.53%0.45%-4.95%10,329,10077,836,00043%7.54-1.21%7.66-1.79%7.90-1.75%7.960.26%0.07%
2020-09-297.717.757.527.53-1.70%-1.28%-5.20%15,243,600116,285,00064%7.63-1.88%7.80-2.69%8.04-0.61%7.94-0.10%-0.01%
2020-09-287.908.007.657.66-2.92%-1.47%-3.66%16,510,000128,342,00073%7.77-2.52%8.02-1.73%8.09-0.38%7.950.04%-0.01%
2020-09-258.138.197.867.89-2.11%-1.07%-0.73%18,247,000145,524,00085%7.98-2.57%8.160.00%8.120.36%7.950.51%-0.03%
2020-09-248.308.408.038.06-2.42%-1.53%1.92%29,455,300241,079,000142%8.19-0.49%8.160.44%8.090.99%7.910.48%-0.13%
2020-09-237.928.427.928.263.38%0.43%4.96%40,042,600329,358,000195%8.232.17%8.121.70%8.012.19%7.870.24%-0.18%
2020-09-228.058.187.867.990.63%-0.75%1.77%30,581,700246,173,000152%8.05-0.35%7.991.75%7.841.32%7.85-0.08%-0.13%
2020-09-217.868.347.787.944.75%-1.71%1.06%39,816,700321,640,000201%8.087.29%7.855.88%7.743.64%7.860.35%-0.08%
2020-09-187.467.657.397.582.57%0.68%-3.19%11,945,80089,940,00062%7.532.45%7.420.14%7.46-0.07%7.83-0.38%-0.07%
2020-09-177.257.457.217.391.51%0.56%-5.98%10,354,90076,103,00051%7.35-0.30%7.41-0.96%7.47-2.28%7.86-0.63%0.00%
2020-09-167.547.557.247.28-3.45%-1.23%-7.96%15,570,700114,764,00070%7.37-2.36%7.48-0.89%7.64-2.84%7.91-0.48%0.13%
2020-09-157.597.607.487.54-0.79%-0.12%-5.13%7,668,90057,892,00035%7.55-0.50%7.54-2.38%7.87-0.98%7.95-0.13%0.20%
2020-09-147.567.677.527.600.66%0.17%-4.50%10,052,30076,269,00046%7.590.89%7.73-2.56%7.94-0.55%7.96-0.19%0.23%
2020-09-117.617.707.417.55-1.69%0.40%-5.31%18,802,400141,388,00084%7.52-4.93%7.93-1.77%7.99-0.80%7.97-0.46%0.27%
2020-09-108.118.187.657.68-5.42%-2.91%-4.12%29,355,000232,184,000137%7.91-3.44%8.07-0.65%8.05-0.42%8.01-0.09%0.37%
2020-09-098.128.328.048.12-0.73%-0.88%1.28%32,107,300263,021,000154%8.190.99%8.130.99%8.090.77%8.020.77%0.48%
2020-09-087.948.187.908.182.76%0.84%2.82%27,486,500222,978,000133%8.110.83%8.050.31%8.020.58%7.960.49%0.48%
2020-09-078.048.177.917.96-0.75%-1.06%0.54%20,518,200165,059,000109%8.051.23%8.020.60%7.980.34%7.920.43%0.42%
2020-09-047.818.047.758.020.00%0.92%1.74%17,520,700139,234,00098%7.95-1.33%7.970.16%7.950.04%7.880.31%0.36%