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
2021-01-2222.6723.2022.3523.000.57%1.03%0.37%10,043,400228,653,000107%22.77-1.01%22.790.17%22.820.32%22.92-0.54%0.24%
2021-01-2122.4623.3622.4622.871.42%-0.56%-0.74%9,066,300208,510,00092%23.002.65%22.75-0.05%22.740.09%23.04-0.45%0.41%
2021-01-2022.2822.5922.2022.551.12%0.65%-2.57%4,427,50099,196,00039%22.41-1.12%22.760.23%22.72-0.32%23.15-0.49%0.61%
2021-01-1922.9023.1922.3022.30-3.46%-1.58%-4.13%8,053,100182,479,00054%22.66-1.56%22.71-0.35%22.79-0.52%23.260.46%1.11%
2021-01-1822.6123.3922.4423.102.94%0.36%-0.23%9,331,100214,780,00062%23.022.79%22.790.14%22.91-0.36%23.150.56%1.13%
2021-01-1522.9022.9022.1222.44-0.71%0.21%-2.54%7,920,500177,373,00052%22.39-2.12%22.76-1.10%22.99-1.05%23.030.25%0.96%
2021-01-1422.7623.3822.4622.60-1.44%-1.22%-1.60%10,970,800251,003,00076%22.88-0.15%23.01-0.72%23.24-0.69%22.970.37%0.80%
2021-01-1323.3523.4422.5922.93-1.42%0.07%0.21%9,829,400225,225,00072%22.91-1.45%23.18-1.06%23.40-0.36%22.880.54%0.68%
2021-01-1223.2123.5823.0123.260.61%0.04%2.20%9,996,100232,421,00077%23.25-0.30%23.43-0.44%23.480.92%22.760.98%0.53%
2021-01-1123.7923.9422.9923.12-3.06%-0.86%2.58%12,924,100301,386,000102%23.32-1.33%23.53-0.06%23.270.99%22.540.69%0.32%
2021-01-0823.9524.1623.1623.85-0.38%0.91%6.55%14,948,300353,301,000129%23.640.21%23.541.54%23.041.15%22.381.21%0.19%
2021-01-0723.5423.9623.1523.941.70%1.51%8.25%20,046,700472,809,000187%23.590.43%23.182.08%22.781.84%22.121.53%0.03%
2021-01-0623.1024.3022.8623.545.42%0.23%8.07%38,737,200909,724,000416%23.497.60%22.717.72%22.377.84%21.784.54%-0.12%
2021-01-0520.2022.3320.1622.3310.00%2.31%7.17%14,508,300316,659,000223%21.838.23%21.085.29%20.743.79%20.840.64%-0.56%
2021-01-0420.1520.3419.9820.300.79%0.66%-1.96%6,712,100135,356,000107%20.170.62%20.020.80%19.99-0.18%20.71-1.18%-0.62%
2020-12-3119.8020.1519.7820.141.31%0.49%-3.88%4,414,00088,460,00066%20.041.41%19.87-0.20%20.02-0.97%20.95-1.34%-0.46%
2020-12-3019.6919.9119.6019.880.91%0.59%-6.39%3,944,30077,952,00053%19.76-0.15%19.90-0.84%20.22-1.50%21.24-0.81%-0.26%
2020-12-2919.7020.1119.4519.70-0.71%-0.46%-7.99%5,113,800101,214,00067%19.79-1.20%20.07-1.67%20.53-1.95%21.41-0.97%-0.12%
2020-12-2820.4220.5719.8019.84-3.13%-0.96%-8.23%8,741,200175,116,000111%20.03-2.20%20.41-2.67%20.93-1.99%21.62-1.12%0.03%
2020-12-2520.3020.6920.2820.480.10%-0.02%-6.33%4,274,70087,562,00056%20.48-1.59%20.97-2.07%21.36-1.21%21.87-0.60%0.21%
2020-12-2421.2321.4820.3220.46-4.21%-1.70%-6.98%7,474,700155,579,00089%20.81-3.15%21.41-1.55%21.62-1.77%22.00-0.43%0.36%
2020-12-2321.4921.8821.3121.36-1.02%-0.61%-3.30%6,269,700134,742,00072%21.49-2.38%21.75-0.75%22.01-0.59%22.090.04%0.51%
2020-12-2222.1722.4921.5521.58-1.42%-1.98%-2.27%6,643,500146,257,00077%22.021.31%21.91-0.99%22.14-0.30%22.080.17%0.56%
2020-12-2121.5922.0621.3021.890.97%0.73%-0.70%7,089,900154,071,00083%21.73-1.14%22.13-0.70%22.21-0.29%22.040.07%0.59%
2020-12-1822.2022.3821.6721.68-3.04%-1.37%-1.58%9,467,500208,105,000112%21.98-2.70%22.29-0.72%22.27-0.26%22.030.39%0.66%
2020-12-1722.4722.9522.3122.36-0.45%-1.02%1.91%9,447,900213,433,000115%22.591.27%22.450.87%22.330.76%21.940.70%0.68%
2020-12-1622.3522.5022.0822.460.45%0.68%3.08%5,999,500133,837,00076%22.31-0.36%22.260.09%22.160.58%21.790.53%0.64%
2020-12-1522.1122.7022.0022.360.95%-0.13%3.16%7,103,400159,030,00092%22.391.33%22.240.72%22.030.60%21.680.56%0.61%
2020-12-1421.8822.4121.8222.151.10%0.25%2.77%7,513,900166,015,000102%22.09-0.66%22.080.66%21.900.41%21.550.62%0.56%
2020-12-1122.1622.7621.8021.910.00%-1.49%2.28%11,790,300262,228,000170%22.241.47%21.941.18%21.811.16%21.420.96%0.50%