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:
马钢股份( 600808.SH 上证)
板块 :钢铁_h   
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
2021-02-252.792.832.772.780.72%-0.75%1.79%49,595,200138,922,000126%2.801.38%2.79-0.11%2.780.84%2.730.70%0.59%
2021-02-242.792.822.732.76-1.43%-0.11%1.77%48,749,200134,713,000135%2.76-1.04%2.790.65%2.750.51%2.710.59%0.47%
2021-02-232.802.832.752.800.72%0.29%3.86%64,929,700181,270,000200%2.79-0.25%2.771.35%2.741.07%2.701.16%0.36%
2021-02-222.692.882.692.783.73%-0.68%4.32%107,919,400302,051,000388%2.805.15%2.733.95%2.713.79%2.673.10%0.21%
2021-02-192.632.692.622.681.52%0.68%3.68%40,156,900106,917,000206%2.661.53%2.631.51%2.611.28%2.590.78%-0.12%
2021-02-182.602.652.592.642.33%0.69%2.92%36,236,80095,020,000207%2.622.34%2.591.61%2.581.34%2.570.51%-0.23%
2021-02-102.552.582.552.581.18%0.70%1.10%15,376,20039,392,00097%2.560.59%2.550.35%2.540.16%2.55-0.12%-0.32%
2021-02-092.542.562.532.550.39%0.12%-0.20%15,370,30039,155,00096%2.550.39%2.540.24%2.54-0.16%2.56-0.20%-0.31%
2021-02-082.532.552.522.540.40%0.12%-0.78%11,332,40028,746,00069%2.540.08%2.54-0.04%2.54-0.24%2.56-0.27%-0.30%
2021-02-052.532.552.522.530.00%-0.20%-1.44%11,069,50028,065,00065%2.540.12%2.54-0.39%2.55-0.16%2.57-0.35%-0.28%
2021-02-042.542.542.522.53-0.78%-0.08%-1.79%16,503,50041,795,00091%2.53-0.35%2.55-0.39%2.55-0.23%2.58-0.50%-0.26%
2021-02-032.562.562.522.55-0.39%0.35%-1.51%16,596,00042,174,00086%2.54-0.74%2.56-0.27%2.56-0.35%2.59-0.54%-0.22%
2021-02-022.572.582.532.56-0.39%0.00%-1.65%20,854,90053,398,000100%2.56-0.20%2.56-0.04%2.57-0.31%2.60-0.27%-0.16%
2021-02-012.572.582.552.570.78%0.19%-1.53%16,580,10042,536,00076%2.570.12%2.56-0.31%2.58-0.35%2.61-0.27%-0.14%
2021-01-292.562.582.552.55-0.78%-0.47%-2.56%18,668,80047,834,00080%2.56-0.08%2.57-0.50%2.59-0.50%2.62-0.34%-0.12%
2021-01-282.582.582.552.57-0.39%0.23%-2.13%16,157,90041,427,00065%2.56-1.08%2.59-0.58%2.60-0.69%2.63-0.30%-0.08%
2021-01-272.592.612.582.58-0.77%-0.46%-2.05%14,912,70038,656,00057%2.59-0.19%2.60-0.38%2.62-0.49%2.63-0.08%-0.06%
2021-01-262.612.612.582.600.00%0.12%-1.37%18,002,60046,758,00065%2.60-0.42%2.61-0.65%2.63-0.11%2.64-0.08%-0.06%
2021-01-252.622.622.602.60-0.76%-0.31%-1.44%18,716,80048,809,00066%2.61-0.53%2.63-0.53%2.63-0.19%2.64-0.11%-0.07%
2021-01-222.642.642.612.62-0.76%-0.08%-0.80%20,835,10054,625,00067%2.62-0.80%2.640.08%2.64-0.23%2.64-0.15%-0.08%
2021-01-212.642.662.632.640.00%-0.11%-0.19%27,073,60071,565,00080%2.64-0.30%2.640.00%2.64-0.08%2.65-0.08%-0.06%
2021-01-202.632.672.622.640.76%-0.41%-0.26%33,082,30087,710,00092%2.651.11%2.640.00%2.650.11%2.650.08%-0.08%
2021-01-192.642.642.612.62-0.38%-0.08%-0.95%28,801,70075,522,00080%2.62-0.68%2.64-0.42%2.64-0.08%2.65-0.04%-0.12%
2021-01-182.642.662.632.63-0.75%-0.38%-0.60%30,317,30080,045,00083%2.64-0.49%2.650.04%2.640.00%2.65-0.08%-0.18%
2021-01-152.662.682.632.65-0.75%-0.11%0.08%33,629,40089,229,00090%2.65-0.11%2.650.27%2.64-0.11%2.650.00%-0.22%
2021-01-142.632.682.632.671.14%0.53%0.83%30,272,50080,392,00083%2.660.72%2.640.19%2.65-0.04%2.65-0.04%-0.22%
2021-01-132.632.662.622.64-0.38%0.11%-0.34%28,987,70076,430,00080%2.640.23%2.64-0.42%2.650.04%2.65-0.11%-0.22%
2021-01-122.612.652.612.651.53%0.72%-0.08%25,476,70067,026,00070%2.63-0.38%2.65-0.19%2.650.00%2.65-0.15%-0.20%
2021-01-112.672.682.602.61-2.97%-1.17%-1.73%48,015,800126,822,000131%2.64-0.83%2.650.04%2.65-0.19%2.66-0.19%-0.16%
2021-01-082.662.692.622.690.00%1.01%1.09%49,135,300130,832,000143%2.660.34%2.650.34%2.650.08%2.66-0.04%-0.16%