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
2021-12-039.019.459.009.181.55%-0.61%-0.75%35,206,400325,151,000104%9.241.16%9.27-0.19%9.270.03%9.250.00%0.14%
2021-12-029.259.508.939.04-2.38%-0.99%-2.26%42,569,100388,663,000126%9.13-3.04%9.28-0.42%9.26-0.18%9.25-0.23%0.23%
2021-12-019.219.749.179.26-0.64%-1.66%-0.11%45,474,100428,204,000141%9.421.30%9.320.79%9.280.67%9.270.18%0.38%
2021-11-309.449.529.059.320.22%0.27%0.72%45,028,400418,558,000140%9.300.79%9.250.69%9.22-0.14%9.250.08%0.51%
2021-11-299.079.459.049.301.31%0.85%0.58%29,985,200276,516,00093%9.220.24%9.190.19%9.230.07%9.25-0.15%0.62%
2021-11-269.049.349.049.181.55%-0.22%-0.86%23,618,400217,287,00070%9.200.83%9.17-0.79%9.23-0.08%9.26-0.37%0.75%
2021-11-259.129.249.029.04-1.20%-0.92%-2.73%20,943,700191,081,00055%9.12-0.60%9.24-0.12%9.23-0.31%9.290.21%0.92%
2021-11-249.339.369.099.15-1.93%-0.32%-1.35%29,618,300271,870,00072%9.18-2.10%9.25-0.19%9.26-0.24%9.280.31%0.99%
2021-11-239.239.559.229.330.32%-0.49%0.91%32,858,300308,080,00078%9.381.95%9.270.27%9.280.27%9.250.66%1.04%
2021-11-229.309.398.969.300.00%1.12%1.25%31,362,800288,448,00069%9.20-0.42%9.25-0.35%9.26-0.30%9.190.74%1.09%
2021-11-199.159.349.109.301.31%0.69%2.00%30,951,800285,884,00066%9.24-0.67%9.280.00%9.29-0.51%9.120.91%1.09%
2021-11-189.169.499.109.18-0.76%-1.27%1.59%36,199,500336,589,00073%9.300.03%9.28-0.16%9.330.54%9.041.21%1.13%
2021-11-179.199.549.129.250.43%-0.48%3.61%40,955,600380,675,00071%9.300.51%9.29-0.64%9.280.69%8.931.49%1.37%
2021-11-169.349.409.159.21-0.86%-0.41%4.69%41,998,200388,403,00066%9.25-0.97%9.350.69%9.220.93%8.801.20%1.74%
2021-11-159.429.669.209.29-2.00%-0.52%6.87%43,125,600402,743,00067%9.34-1.01%9.291.17%9.141.49%8.691.14%2.13%
2021-11-129.069.759.039.484.06%0.49%10.30%64,157,000605,247,000105%9.433.83%9.182.47%9.002.34%8.601.34%2.12%
2021-11-118.989.298.839.111.00%0.26%7.42%55,457,100503,875,00096%9.091.53%8.961.91%8.801.35%8.480.93%1.98%
2021-11-108.829.058.779.020.78%0.79%7.34%45,993,600411,579,00086%8.951.03%8.791.48%8.681.62%8.400.80%1.86%
2021-11-098.469.098.458.953.83%1.04%7.37%59,905,800530,630,000121%8.863.23%8.670.97%8.541.58%8.341.18%1.77%
2021-11-088.458.708.388.621.53%0.45%4.62%50,938,500437,089,000111%8.580.23%8.581.33%8.411.19%8.240.73%1.64%
2021-11-058.728.788.438.49-2.41%-0.83%3.80%68,158,900583,492,000164%8.56-0.40%8.471.53%8.311.11%8.181.24%1.51%
2021-11-048.709.018.278.701.75%1.22%7.69%124,523,6001,070,327,000355%8.603.93%8.343.74%8.223.27%8.083.63%1.30%
2021-11-037.648.557.638.5510.04%3.39%9.67%108,700,600898,919,000450%8.273.89%8.044.61%7.964.78%7.805.21%0.91%
2021-11-027.528.177.467.774.58%-2.39%4.86%62,315,100496,008,000421%7.968.88%7.697.05%7.596.46%7.415.05%0.36%
2021-11-016.997.496.987.435.69%1.63%5.33%27,192,000198,813,000261%7.314.12%7.183.07%7.132.25%7.051.10%-0.17%
2021-10-296.977.186.937.033.08%0.11%0.76%10,249,20071,973,000120%7.021.93%6.97-0.30%6.980.58%6.98-0.06%-0.39%
2021-10-286.897.036.776.82-1.16%-1.00%-2.31%6,529,40044,979,00079%6.89-0.99%6.990.12%6.94-0.09%6.98-0.24%-0.56%
2021-10-277.097.096.886.90-2.68%-0.83%-1.40%7,301,00050,799,00090%6.96-1.47%6.980.55%6.94-0.12%7.00-0.19%-0.73%
2021-10-266.937.176.917.092.75%0.40%1.13%11,821,10083,478,000150%7.063.22%6.941.02%6.950.10%7.01-0.13%-0.80%
2021-10-256.796.906.726.900.00%0.85%-1.71%5,882,30040,248,00074%6.84-0.02%6.87-0.77%6.94-0.52%7.02-0.57%-0.85%