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
2022-06-247.927.967.817.86-0.63%-0.09%1.64%16,959,800133,425,00066%7.870.49%7.890.42%7.860.35%7.730.51%0.77%
2022-06-237.807.947.687.910.00%1.03%2.81%24,195,800189,429,00095%7.83-1.41%7.86-0.17%7.830.45%7.690.56%0.75%
2022-06-227.838.107.687.912.59%-0.39%3.39%33,842,700268,730,000142%7.942.45%7.871.09%7.800.92%7.650.96%0.73%
2022-06-217.897.937.627.71-1.41%-0.53%1.74%21,433,500166,125,00097%7.75-1.53%7.780.56%7.730.39%7.580.50%0.67%
2022-06-207.797.987.767.821.03%-0.65%3.71%26,172,800205,996,000125%7.872.08%7.740.97%7.701.01%7.540.80%0.66%
2022-06-177.507.787.487.742.52%0.38%3.48%22,389,700172,644,000109%7.711.77%7.670.28%7.620.85%7.480.55%0.66%
2022-06-167.657.657.537.55-0.79%-0.36%1.49%17,041,800129,133,00085%7.58-1.39%7.650.50%7.560.63%7.440.46%0.67%
2022-06-157.817.837.597.61-2.44%-0.96%2.77%30,726,300236,087,000155%7.680.52%7.611.36%7.511.28%7.410.95%0.69%
2022-06-147.417.827.317.805.26%2.04%6.34%46,023,000351,822,000245%7.643.10%7.513.26%7.412.38%7.341.68%0.67%
2022-06-137.187.577.147.412.35%-0.05%2.72%21,178,800157,016,000132%7.412.94%7.271.65%7.240.35%7.210.70%0.54%
2022-06-107.067.267.027.242.55%0.53%1.06%14,927,400107,507,00097%7.201.58%7.15-0.20%7.22-0.22%7.160.34%0.49%
2022-06-097.117.197.007.06-1.67%-0.42%-1.12%11,926,10084,557,00078%7.09-0.78%7.16-1.25%7.23-0.17%7.140.34%0.49%
2022-06-087.217.277.037.18-0.83%0.48%0.90%13,494,20096,429,00088%7.15-1.38%7.26-0.51%7.250.08%7.120.37%0.48%
2022-06-077.347.377.197.24-1.23%-0.08%2.12%13,592,10098,486,00090%7.25-1.21%7.290.32%7.240.68%7.090.38%0.48%
2022-06-067.307.427.257.330.55%-0.07%3.78%19,771,700145,032,000130%7.340.78%7.270.93%7.191.07%7.060.79%0.52%
2022-06-027.197.387.157.291.39%0.16%4.02%15,513,100112,904,000108%7.281.22%7.201.27%7.110.92%7.010.68%0.50%
2022-06-017.187.257.107.190.28%0.00%3.29%18,227,400131,050,000130%7.190.48%7.111.18%7.051.09%6.960.64%0.45%
2022-05-317.067.267.037.172.28%0.20%3.66%20,609,600147,492,000157%7.162.83%7.031.58%6.971.18%6.920.82%0.44%
2022-05-306.887.056.837.012.49%0.73%2.17%15,437,600107,432,000125%6.961.15%6.920.67%6.89-0.04%6.860.37%0.42%
2022-05-276.906.966.776.84-1.16%-0.58%0.06%10,247,60070,504,00087%6.88-0.35%6.870.07%6.900.15%6.840.19%0.44%
2022-05-266.926.986.806.92-0.29%0.23%1.42%11,447,00079,027,00098%6.900.85%6.87-0.39%6.890.32%6.820.31%0.48%
2022-05-256.686.976.676.943.74%1.37%2.03%14,318,90098,030,000121%6.85-0.26%6.900.04%6.860.13%6.800.25%0.52%
2022-05-246.997.076.686.69-4.15%-2.53%-1.40%14,530,60099,743,000118%6.86-1.42%6.890.36%6.850.41%6.790.43%0.54%
2022-05-236.997.076.876.982.05%0.24%3.32%17,383,100121,039,000145%6.962.07%6.871.15%6.831.04%6.760.76%0.47%
2022-05-206.856.866.756.840.40%0.26%2.01%11,349,20077,419,000100%6.821.44%6.790.62%6.760.31%6.710.60%0.37%
除权分界线,2022年05月20日,10股派0.370元(以下数据已经复权)
2022-05-196.596.826.576.811.19%1.31%2.22%10,458,80070,724,00091%6.73-0.31%6.750.30%6.740.22%6.670.18%0.28%
2022-05-186.716.786.686.730.15%-0.19%1.20%9,788,00066,395,00082%6.751.26%6.730.28%6.720.12%6.650.51%0.27%
2022-05-176.646.726.546.721.36%0.92%1.57%9,996,80066,971,00079%6.660.03%6.710.05%6.710.30%6.620.55%0.21%
2022-05-166.716.766.596.63-0.90%-0.41%0.76%8,613,10057,685,00065%6.66-0.48%6.71-0.18%6.690.41%6.580.58%0.12%
2022-05-136.716.766.626.690.00%0.01%2.26%9,348,70062,906,00065%6.690.51%6.720.52%6.670.76%6.550.62%0.02%