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
2020-08-067.887.927.737.77-1.52%-0.27%-1.84%17,960,300139,928,00097%7.79-1.22%7.90-0.99%7.93-0.39%7.92-0.11%-0.43%
2020-08-057.977.987.817.89-1.00%0.04%-0.44%17,114,300134,972,00092%7.89-1.57%7.98-0.08%7.960.11%7.93-0.37%-0.48%
2020-08-048.148.157.957.97-1.48%-0.54%0.20%18,600,300149,046,00098%8.01-0.04%7.980.29%7.950.52%7.95-0.15%-0.41%
2020-08-037.928.097.918.092.41%0.92%1.56%21,930,700175,796,000117%8.021.57%7.960.93%7.911.13%7.97-0.16%-0.34%
2020-07-317.867.997.797.900.38%0.10%-0.99%14,003,800110,515,00074%7.89-0.62%7.890.45%7.82-1.09%7.980.03%-0.27%
2020-07-307.938.087.857.87-0.51%-0.89%-1.34%15,347,400121,869,00078%7.941.44%7.851.30%7.910.10%7.98-0.34%-0.24%
2020-07-297.817.937.687.912.06%1.05%-1.17%14,913,900116,744,00069%7.830.93%7.75-2.07%7.90-0.77%8.00-0.79%-0.17%
2020-07-287.807.827.697.750.52%-0.08%-3.94%10,254,80079,534,00042%7.760.98%7.92-0.20%7.96-0.61%8.07-1.35%-0.02%
2020-07-277.827.887.577.71-1.66%0.38%-5.72%17,005,100130,622,00059%7.68-4.94%7.93-1.42%8.01-0.90%8.18-0.70%0.26%
2020-07-247.988.357.807.84-1.51%-2.97%-4.81%34,182,100276,185,000115%8.082.37%8.05-0.17%8.080.49%8.24-0.34%0.44%
2020-07-237.988.037.717.96-1.24%0.85%-3.68%21,188,300167,233,00068%7.89-2.99%8.06-1.10%8.04-0.68%8.26-0.63%0.59%
2020-07-228.168.258.028.06-1.35%-0.93%-3.08%22,364,900181,965,00067%8.14-0.40%8.151.12%8.10-0.77%8.320.29%0.91%
2020-07-218.218.278.118.17-0.24%0.01%-1.47%16,102,800131,547,00045%8.170.28%8.06-0.11%8.16-1.65%8.290.56%1.08%
2020-07-208.008.237.998.192.38%0.54%-0.68%19,572,800159,438,00051%8.153.04%8.07-1.14%8.30-0.48%8.250.62%1.19%
2020-07-177.848.147.728.002.17%1.19%-2.38%22,792,200180,190,00056%7.91-2.84%8.16-2.81%8.34-0.56%8.200.25%1.23%
2020-07-168.258.407.797.83-4.28%-3.77%-4.22%31,539,900256,627,00081%8.14-2.40%8.40-0.82%8.38-0.58%8.180.41%1.22%
2020-07-158.698.748.168.18-5.32%-1.88%0.47%37,297,100310,941,000103%8.34-3.20%8.470.08%8.430.78%8.140.73%1.20%
2020-07-148.528.838.418.641.05%0.31%6.89%48,620,500418,768,000148%8.612.48%8.460.81%8.371.93%8.081.42%1.12%
2020-07-138.208.558.208.554.40%1.73%7.28%37,327,000313,737,000127%8.411.10%8.391.45%8.211.62%7.971.12%0.93%
2020-07-108.468.488.158.19-3.42%-1.49%3.91%37,368,800310,688,000139%8.31-1.43%8.271.75%8.081.36%7.881.18%0.59%
2020-07-098.188.698.088.482.91%0.53%8.86%52,254,600440,767,000221%8.444.65%8.133.46%7.972.83%7.792.58%0.44%
2020-07-087.768.257.738.246.46%2.23%8.51%48,488,500390,832,000236%8.062.99%7.862.56%7.752.38%7.591.95%0.12%
2020-07-077.847.987.627.740.26%-1.10%3.91%41,533,800325,025,000241%7.832.91%7.662.37%7.572.17%7.451.61%-0.15%
2020-07-067.447.757.397.724.32%1.51%5.31%34,236,900260,386,000235%7.613.11%7.482.13%7.411.97%7.331.10%-0.34%
2020-07-037.427.457.357.400.41%0.33%2.05%17,187,000126,775,000137%7.380.46%7.330.91%7.270.58%7.250.15%-0.49%
2020-07-027.297.387.267.371.24%0.38%1.80%16,405,800120,452,000135%7.341.17%7.261.18%7.230.64%7.240.15%-0.51%
2020-07-017.187.337.167.281.96%0.32%0.71%14,854,600107,801,000125%7.261.74%7.180.43%7.180.00%7.23-0.03%-0.52%
2020-06-307.127.167.087.140.85%0.10%-1.26%9,745,20069,510,00078%7.130.41%7.15-0.18%7.18-0.38%7.23-0.56%-0.53%
2020-06-297.157.187.057.08-0.98%-0.34%-2.64%10,112,00071,831,00071%7.10-1.31%7.16-0.74%7.21-0.36%7.27-2.27%-0.48%
2020-06-247.137.267.137.150.00%-0.67%-3.91%10,520,00075,725,00058%7.200.39%7.21-0.33%7.23-0.32%7.44-0.32%-0.13%