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
2022-12-0722.9023.6422.7123.592.52%0.92%-1.25%8,524,700199,264,000113%23.380.20%23.49-0.50%23.59-0.84%23.89-0.13%-0.15%
2022-12-0623.6223.8723.0023.01-3.32%-1.36%-3.80%6,726,800156,926,00090%23.33-2.02%23.61-0.60%23.79-0.64%23.92-0.58%-0.15%
2022-12-0523.8024.0723.4123.800.89%-0.03%-1.08%6,735,000160,347,00087%23.810.34%23.75-0.68%23.94-0.06%24.06-0.19%-0.07%
2022-12-0223.6924.0023.5423.59-0.55%-0.58%-2.13%4,881,200115,823,00061%23.73-0.01%23.92-0.45%23.96-0.40%24.10-0.19%-0.03%
2022-12-0124.2524.4823.3023.72-1.17%-0.04%-1.78%10,257,800243,415,000122%23.73-2.19%24.02-0.46%24.05-0.58%24.15-0.37%0.01%
2022-11-3024.0224.5023.9124.00-0.66%-1.08%-0.99%8,162,800198,042,000101%24.260.12%24.140.00%24.190.56%24.24-0.07%0.08%
2022-11-2923.7024.4923.6924.161.56%-0.31%-0.40%5,142,600124,625,00065%24.231.53%24.14-0.09%24.06-0.43%24.26-0.07%0.09%
2022-11-2824.0124.3923.6023.79-2.14%-0.33%-1.99%5,797,700138,384,00068%23.87-1.62%24.160.39%24.16-0.24%24.270.00%0.15%
2022-11-2524.8524.8523.6424.31-0.57%0.20%0.15%8,263,100200,475,00095%24.260.06%24.06-0.53%24.22-0.05%24.270.12%0.20%
2022-11-2423.8224.6723.6024.452.64%0.84%0.85%9,026,700218,871,000100%24.252.72%24.19-0.02%24.23-0.20%24.250.00%0.23%
2022-11-2323.8124.2923.1123.820.04%0.92%-1.76%7,149,300168,751,00077%23.60-3.81%24.20-0.76%24.28-0.58%24.25-0.19%0.27%
2022-11-2224.5025.2123.7023.81-2.26%-2.97%-1.98%10,641,400261,133,000114%24.541.13%24.380.10%24.420.15%24.290.31%0.36%
2022-11-2123.8824.5423.7424.361.12%0.39%0.59%8,736,600211,997,00099%24.27-0.19%24.36-0.27%24.380.22%24.220.21%0.38%
2022-11-1824.4324.8924.0424.09-1.71%-0.91%-0.32%9,215,000224,035,000108%24.31-0.80%24.42-0.12%24.330.29%24.170.21%0.39%
2022-11-1724.1924.7824.1624.510.57%0.00%1.63%8,207,100201,144,00099%24.510.14%24.450.72%24.260.19%24.120.32%0.39%
2022-11-1624.6024.7924.2424.37-0.93%-0.43%1.37%6,133,700150,122,00074%24.480.34%24.280.53%24.210.12%24.040.00%0.39%
2022-11-1524.2024.7523.8224.602.03%0.86%2.33%9,617,400234,578,000105%24.391.49%24.150.18%24.180.49%24.040.57%0.49%
2022-11-1423.2924.4323.2024.112.33%0.32%0.85%9,310,400223,745,000101%24.03-0.05%24.11-0.25%24.070.25%23.910.49%0.44%
2022-11-1124.2824.5823.2423.56-2.24%-2.01%-0.96%11,780,400283,234,000131%24.04-0.89%24.170.32%24.010.23%23.790.38%0.40%
2022-11-1024.3024.5824.0124.10-1.43%-0.66%1.69%9,111,700221,042,000103%24.260.17%24.090.86%23.950.53%23.700.39%0.44%
2022-11-0923.5524.5723.4424.453.65%0.96%3.57%11,395,400275,973,000126%24.223.43%23.891.05%23.83-0.16%23.610.73%0.51%
2022-11-0823.4023.6223.1223.590.13%0.74%0.65%4,455,000104,320,00048%23.42-0.85%23.64-0.28%23.860.50%23.440.52%0.53%
2022-11-0723.8624.0623.3323.56-1.22%-0.24%1.04%6,408,500151,350,00069%23.62-0.70%23.71-1.15%23.750.65%23.320.28%0.50%
2022-11-0423.6024.0223.4123.850.93%0.28%2.57%7,709,300183,352,00084%23.780.35%23.980.92%23.590.37%23.250.27%0.54%
2022-11-0323.6024.0323.4723.63-1.66%-0.30%1.90%7,488,100177,474,00084%23.70-2.15%23.761.03%23.500.20%23.190.29%0.58%
2022-11-0223.1424.7823.1024.032.87%-0.79%3.92%15,141,300366,736,000180%24.225.08%23.521.98%23.461.60%23.121.01%0.63%
2022-11-0122.9923.5022.3723.361.96%1.34%2.05%9,099,000209,745,000116%23.051.36%23.06-0.60%23.090.78%22.890.03%0.63%
2022-10-3122.9023.2922.1222.910.00%0.74%0.11%8,100,600184,217,000101%22.74-2.46%23.200.09%22.910.03%22.880.12%0.85%
2022-10-2823.4623.7722.9122.91-3.74%-1.74%0.23%10,865,200253,327,000140%23.32-0.44%23.181.66%22.900.49%22.860.76%1.01%
2022-10-2722.7224.0022.5723.800.00%1.64%4.92%11,843,400277,338,000160%23.422.86%22.801.59%22.791.01%22.681.07%1.10%