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
2019-08-2317.3317.9217.2317.853.18%1.29%4.56%5,912,900104,195,000157%17.622.25%17.410.75%17.381.01%17.070.72%-0.10%
2019-08-2217.4317.4317.0917.30-0.69%0.38%2.06%3,781,30065,170,000109%17.24-0.12%17.28-0.09%17.210.64%16.950.39%-0.22%
2019-08-2117.3417.4217.1317.420.99%0.96%3.17%3,423,30059,069,000101%17.26-0.67%17.300.66%17.100.59%16.880.33%-0.29%
2019-08-2017.3517.5617.2317.25-0.58%-0.70%2.51%3,253,60056,518,00098%17.370.52%17.191.19%17.000.84%16.830.54%-0.36%
2019-08-1917.1717.4117.0117.352.24%0.40%3.66%4,064,80070,245,000117%17.281.76%16.981.16%16.860.77%16.740.22%-0.47%
2019-08-1616.7617.2916.7016.970.95%-0.07%1.62%4,869,60082,697,000135%16.982.10%16.791.10%16.730.58%16.70-0.11%-0.54%
2019-08-1516.3516.8116.2516.811.33%1.07%0.54%3,410,20056,719,00090%16.63-0.11%16.61-0.19%16.630.07%16.72-0.86%-0.62%
2019-08-1416.6116.7516.5516.590.73%-0.37%-1.62%2,953,30049,174,00071%16.650.70%16.640.07%16.62-0.02%16.86-0.70%-0.59%
2019-08-1316.6116.7916.4016.47-1.85%-0.39%-3.02%2,995,10049,524,00070%16.54-1.01%16.63-0.08%16.630.08%16.98-0.78%-0.52%
2019-08-1216.5516.7916.4916.781.64%0.45%-1.97%4,092,40068,359,00093%16.700.59%16.640.13%16.61-0.35%17.12-0.79%-0.45%
2019-08-0916.6116.7816.4216.51-0.06%-0.58%-4.31%2,292,20038,064,00049%16.610.15%16.620.23%16.67-0.66%17.25-0.40%-0.38%
2019-08-0816.6516.7416.4716.52-0.54%-0.37%-4.64%3,184,20052,796,00063%16.58-0.50%16.58-0.75%16.78-1.36%17.32-0.36%-0.38%
2019-08-0716.6116.8416.4516.610.54%-0.33%-4.46%3,084,10051,398,00059%16.670.85%16.71-0.84%17.01-1.08%17.39-0.34%-0.38%
2019-08-0616.4316.7316.2616.52-0.90%-0.03%-5.31%4,842,40080,021,00090%16.53-2.31%16.85-2.14%17.20-1.54%17.45-0.51%-0.37%
2019-08-0517.0017.2016.6716.67-2.29%-1.45%-4.94%4,770,20080,686,00091%16.92-0.83%17.22-1.56%17.47-1.06%17.54-0.51%-0.36%
2019-08-0216.9917.2816.8217.06-2.51%0.02%-3.21%5,916,100100,903,000110%17.06-3.01%17.49-1.87%17.66-0.64%17.63-0.94%-0.32%
2019-08-0118.0018.0017.3517.50-3.05%-0.48%-1.65%6,418,700112,876,000117%17.59-2.27%17.82-0.67%17.770.02%17.79-0.59%-0.23%
2019-07-3117.7818.1717.7618.050.95%0.31%0.84%3,798,70068,353,00067%17.99-0.13%17.940.86%17.770.37%17.90-0.01%-0.19%
2019-07-3018.0018.2817.8217.88-0.56%-0.76%-0.11%4,267,50076,886,00075%18.020.92%17.790.79%17.700.55%17.90-0.08%-0.26%
2019-07-2917.5618.0917.5017.982.39%0.72%0.37%5,988,800106,914,000103%17.851.65%17.650.59%17.600.06%17.91-0.05%-0.29%
2019-07-2617.4017.7217.3417.560.80%-0.01%-2.02%5,992,900105,246,000102%17.561.25%17.550.20%17.59-1.25%17.92-0.38%-0.29%
除权分界线,2019年07月26日,10股派1.500元(以下数据已经复权)
2019-07-2517.4017.4517.2417.420.40%0.43%-3.17%4,497,90078,690,00078%17.35-0.47%17.51-0.70%17.82-1.03%17.99-0.35%-0.24%
2019-07-2417.2917.5717.2617.35-0.23%-0.44%-3.89%4,173,50073,356,00073%17.430.64%17.63-1.74%18.00-0.31%18.05-0.32%-0.19%
2019-07-2317.3817.5317.1217.39-0.29%0.43%-3.98%4,621,70080,721,00079%17.32-1.86%17.95-1.30%18.06-0.55%18.11-0.34%-0.14%
2019-07-2218.0118.0217.3717.44-3.11%-1.16%-4.02%6,341,200112,837,000109%17.64-3.02%18.18-0.45%18.16-0.18%18.17-0.17%-0.08%
2019-07-1918.2418.4917.9118.00-1.37%-1.07%-1.10%7,969,200146,190,000139%18.190.17%18.270.37%18.190.15%18.20-0.06%-0.05%
2019-07-1817.7318.4417.4518.252.82%0.47%0.21%8,959,400164,085,000165%18.161.78%18.200.94%18.160.19%18.21-0.16%-0.01%
2019-07-1718.0418.1317.7217.75-1.83%-0.54%-2.69%3,995,10071,896,00074%17.85-0.88%18.03-0.46%18.13-0.30%18.24-0.68%0.05%
2019-07-1617.9018.2217.6718.080.56%0.42%-1.55%5,230,80094,962,00087%18.001.23%18.11-0.22%18.18-0.07%18.36-0.43%0.21%
2019-07-1518.1118.1117.3617.980.00%1.10%-2.51%5,602,600100,481,00083%17.79-1.97%18.15-0.79%18.19-0.13%18.44-0.04%0.37%