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:
马应龙( 600993.SH 上证)
板块 :医药制造业_h   
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
2019-02-2114.4214.6314.2914.34-0.42%-0.73%1.22%3,391,50048,992,000108%14.450.38%14.460.15%14.400.35%14.170.53%0.53%
2019-02-2014.4514.4914.3114.40-0.62%0.06%2.18%2,158,00031,057,00073%14.39-0.77%14.430.31%14.350.39%14.090.51%0.44%
2019-02-1914.5514.6914.3514.49-0.41%-0.10%3.34%3,548,00051,460,000125%14.500.76%14.390.76%14.300.83%14.021.19%0.35%
2019-02-1814.1714.5714.1714.552.90%1.08%5.00%3,918,80056,406,000138%14.391.57%14.280.71%14.180.98%13.860.72%0.16%
2019-02-1514.2014.3114.0914.14-0.77%-0.22%2.78%1,903,60026,975,00073%14.17-0.24%14.180.53%14.040.58%13.760.29%0.09%
2019-02-1414.2414.3414.1214.25-0.28%0.32%3.88%2,916,00041,423,000114%14.210.23%14.110.89%13.960.81%13.720.47%0.07%
2019-02-1313.9314.3613.9314.292.73%0.83%4.66%4,701,80066,637,000199%14.171.69%13.981.47%13.851.53%13.650.90%0.04%
2019-02-1213.8114.0613.7713.910.72%-0.19%2.79%3,499,70048,776,000174%13.941.10%13.781.35%13.641.69%13.530.54%-0.04%
2019-02-1113.6213.9713.5513.811.40%0.17%2.61%3,718,10051,259,000203%13.791.93%13.602.01%13.410.96%13.460.32%-0.08%
2019-02-0113.2313.6713.1913.622.95%0.70%1.52%2,219,00030,013,000134%13.532.49%13.331.29%13.290.10%13.42-0.20%-0.08%
2019-01-3113.1213.2913.1013.230.76%0.26%-1.58%1,334,60017,612,00079%13.200.24%13.16-0.48%13.27-0.35%13.44-0.32%-0.01%
2019-01-3013.1213.2413.0413.13-0.83%-0.27%-2.64%1,535,40020,213,00089%13.170.16%13.22-0.68%13.32-0.38%13.49-0.42%0.08%
2019-01-2913.4513.4513.0013.24-1.56%0.73%-2.24%3,542,80046,568,000202%13.14-2.47%13.32-1.64%13.37-1.29%13.54-0.72%0.19%
2019-01-2813.5913.6313.2913.450.00%-0.20%-1.40%1,464,00019,731,00094%13.48-0.63%13.54-0.21%13.54-0.53%13.64-0.02%0.29%
2019-01-2513.6113.6813.4413.45-1.03%-0.83%-1.41%1,469,00019,924,00096%13.56-0.16%13.570.00%13.62-0.37%13.640.11%0.30%
2019-01-2413.6413.6813.4613.590.30%0.04%-0.28%1,008,30013,698,00065%13.590.30%13.57-0.58%13.67-0.11%13.630.15%0.30%
2019-01-2313.5313.6013.4513.550.30%0.04%-0.42%808,90010,956,00050%13.54-0.14%13.64-0.42%13.68-0.19%13.610.13%0.31%
2019-01-2213.6613.7513.4413.51-1.67%-0.39%-0.59%1,623,10022,014,00094%13.56-1.55%13.70-0.28%13.71-0.01%13.590.19%0.32%
2019-01-2113.8013.8813.6513.74-0.43%-0.26%1.30%1,604,00022,096,00095%13.780.15%13.740.06%13.710.34%13.560.31%0.31%
2019-01-1813.7013.8713.6313.801.40%0.33%2.06%2,041,60028,082,000121%13.760.50%13.730.45%13.660.52%13.520.54%0.30%
2019-01-1713.7413.8113.5713.61-1.31%-0.56%1.19%1,619,60022,166,00096%13.69-0.44%13.670.40%13.590.42%13.450.52%0.24%
2019-01-1613.6113.8013.5613.791.03%0.31%3.06%1,776,80024,425,000106%13.751.16%13.620.83%13.540.50%13.380.69%0.15%
2019-01-1513.4413.6613.3813.651.56%0.45%2.72%1,911,70025,978,000109%13.590.91%13.500.57%13.470.50%13.290.25%0.01%
2019-01-1413.4213.6113.3913.44-0.44%-0.20%1.39%1,202,60016,195,00066%13.470.25%13.430.01%13.400.16%13.260.10%-0.13%
2019-01-1113.3813.5213.3013.501.28%0.49%1.94%1,641,30022,049,00089%13.430.30%13.430.37%13.380.47%13.240.14%-0.21%
2019-01-1013.3713.4713.2813.33-0.30%-0.48%0.79%1,581,80021,186,00088%13.39-0.39%13.380.13%13.320.60%13.230.21%-0.24%
2019-01-0913.3513.5613.3013.370.00%-0.57%1.31%2,154,10028,965,000122%13.451.42%13.360.88%13.240.88%13.200.24%-0.29%
2019-01-0813.3713.4013.1713.370.00%0.84%1.56%1,478,70019,605,00087%13.26-0.60%13.240.71%13.12-0.14%13.170.10%-0.33%
2019-01-0713.4413.4613.2613.370.45%0.24%1.66%1,627,60021,709,00099%13.341.35%13.150.88%13.140.11%13.150.21%-0.37%
2019-01-0412.8113.3312.8113.310.00%1.13%1.42%2,112,30027,800,000125%13.161.66%13.04-0.41%13.13-0.04%13.12-0.04%-0.46%