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
2020-09-258.138.197.867.89-2.11%-1.07%-0.73%18,247,000145,524,00085%7.98-2.57%8.160.00%8.120.36%7.950.51%-0.03%
2020-09-248.308.408.038.06-2.42%-1.53%1.92%29,455,300241,079,000142%8.19-0.49%8.160.44%8.090.99%7.910.48%-0.13%
2020-09-237.928.427.928.263.38%0.43%4.96%40,042,600329,358,000195%8.232.17%8.121.70%8.012.19%7.870.24%-0.18%
2020-09-228.058.187.867.990.63%-0.75%1.77%30,581,700246,173,000152%8.05-0.35%7.991.75%7.841.32%7.85-0.08%-0.13%
2020-09-217.868.347.787.944.75%-1.71%1.06%39,816,700321,640,000201%8.087.29%7.855.88%7.743.64%7.860.35%-0.08%
2020-09-187.467.657.397.582.57%0.68%-3.19%11,945,80089,940,00062%7.532.45%7.420.14%7.46-0.07%7.83-0.38%-0.07%
2020-09-177.257.457.217.391.51%0.56%-5.98%10,354,90076,103,00051%7.35-0.30%7.41-0.96%7.47-2.28%7.86-0.63%0.00%
2020-09-167.547.557.247.28-3.45%-1.23%-7.96%15,570,700114,764,00070%7.37-2.36%7.48-0.89%7.64-2.84%7.91-0.48%0.13%
2020-09-157.597.607.487.54-0.79%-0.12%-5.13%7,668,90057,892,00035%7.55-0.50%7.54-2.38%7.87-0.98%7.95-0.13%0.20%
2020-09-147.567.677.527.600.66%0.17%-4.50%10,052,30076,269,00046%7.590.89%7.73-2.56%7.94-0.55%7.96-0.19%0.23%
2020-09-117.617.707.417.55-1.69%0.40%-5.31%18,802,400141,388,00084%7.52-4.93%7.93-1.77%7.99-0.80%7.97-0.46%0.27%
2020-09-108.118.187.657.68-5.42%-2.91%-4.12%29,355,000232,184,000137%7.91-3.44%8.07-0.65%8.05-0.42%8.01-0.09%0.37%
2020-09-098.128.328.048.12-0.73%-0.88%1.28%32,107,300263,021,000154%8.190.99%8.130.99%8.090.77%8.020.77%0.48%
2020-09-087.948.187.908.182.76%0.84%2.82%27,486,500222,978,000133%8.110.83%8.050.31%8.020.58%7.960.49%0.48%
2020-09-078.048.177.917.96-0.75%-1.06%0.54%20,518,200165,059,000109%8.051.23%8.020.60%7.980.34%7.920.43%0.42%
2020-09-047.818.047.758.021.01%0.92%1.74%17,520,700139,234,00098%7.95-1.33%7.970.16%7.950.04%7.880.31%0.36%
2020-09-037.858.257.857.941.40%-1.42%1.03%26,511,300213,509,000159%8.052.57%7.961.02%7.950.33%7.860.65%0.33%
2020-09-027.947.957.777.83-1.14%-0.28%0.28%13,331,000104,678,00087%7.85-0.17%7.88-0.42%7.920.44%7.810.22%0.22%
2020-09-017.877.947.787.920.76%0.70%1.66%10,471,10082,360,00069%7.87-0.68%7.91-0.39%7.890.28%7.790.14%0.16%
2020-08-317.938.017.867.86-0.76%-0.75%1.03%14,569,800115,383,00098%7.92-0.23%7.950.77%7.870.50%7.780.28%0.09%
2020-08-288.068.077.857.92-1.49%-0.21%2.09%19,435,500154,253,000134%7.94-0.33%7.880.66%7.830.70%7.760.49%0.00%
2020-08-277.858.087.758.043.08%0.97%4.15%30,914,700246,168,000234%7.962.58%7.831.85%7.771.58%7.721.03%-0.08%
2020-08-267.607.857.577.803.17%0.48%2.08%28,503,000221,275,000254%7.762.21%7.691.69%7.650.94%7.640.78%-0.22%
2020-08-257.597.667.547.56-0.53%-0.46%-0.29%8,692,30066,017,00089%7.600.49%7.560.16%7.58-0.25%7.58-0.09%-0.33%
2020-08-247.567.627.447.601.20%0.56%0.14%9,746,70073,670,00096%7.560.35%7.55-0.44%7.60-0.37%7.59-0.18%-0.33%
2020-08-217.597.617.477.51-0.40%-0.29%-1.22%8,378,00063,101,00081%7.53-0.34%7.58-0.63%7.63-0.04%7.60-0.04%-0.31%
2020-08-207.567.627.507.54-1.05%-0.24%-0.87%9,053,00068,425,00078%7.56-1.09%7.63-0.51%7.630.00%7.61-0.41%-0.40%
2020-08-197.717.737.597.62-0.91%-0.27%-0.22%11,307,40086,395,00091%7.64-0.65%7.670.29%7.630.62%7.64-0.42%-0.37%
2020-08-187.707.747.667.69-0.26%-0.01%0.27%9,298,30071,509,00071%7.690.12%7.650.55%7.580.04%7.67-0.58%-0.36%
2020-08-177.637.757.607.710.00%0.36%-0.05%12,497,40096,006,00089%7.681.83%7.611.35%7.580.01%7.71-0.61%-0.32%