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
2019-11-206.646.686.526.57-1.20%-0.20%3.06%27,049,300178,077,00080%6.58-0.42%6.590.97%6.480.78%6.380.52%0.57%
2019-11-196.586.756.506.650.15%0.59%4.86%42,937,900283,870,000128%6.610.70%6.521.87%6.431.20%6.340.83%0.56%
2019-11-186.326.676.316.644.57%1.14%5.56%50,092,800328,880,000161%6.573.45%6.401.99%6.351.16%6.291.08%0.49%
2019-11-156.286.446.246.350.79%0.06%2.04%33,235,800210,910,000116%6.352.17%6.280.46%6.280.35%6.220.53%0.37%
2019-11-146.146.356.086.301.45%1.43%1.78%32,531,300202,048,000120%6.21-1.04%6.25-0.46%6.260.00%6.190.34%0.28%
2019-11-136.396.396.176.21-3.72%-1.05%0.66%34,012,000213,454,000138%6.280.27%6.280.22%6.260.32%6.170.77%0.18%
2019-11-126.306.456.146.452.54%3.05%5.36%37,897,200237,196,000162%6.26-0.57%6.260.27%6.240.47%6.120.30%0.03%
2019-11-116.106.456.056.292.28%-0.08%3.05%45,319,900285,296,000203%6.301.68%6.250.99%6.211.24%6.100.54%-0.01%
2019-11-086.236.296.136.15-1.13%-0.66%1.30%17,227,900106,652,00082%6.19-0.11%6.190.49%6.130.79%6.070.31%-0.10%
2019-11-076.136.286.106.221.47%0.35%2.78%25,794,900159,888,000124%6.200.44%6.161.10%6.081.15%6.050.45%-0.14%
2019-11-066.106.316.066.130.99%-0.66%1.74%28,777,600177,594,000148%6.171.58%6.091.96%6.011.74%6.030.45%-0.16%
2019-11-056.016.145.986.071.00%-0.08%1.20%19,034,900115,628,000104%6.081.69%5.971.58%5.91-0.76%6.000.12%-0.16%
2019-11-045.876.055.876.012.74%0.60%0.32%18,283,800109,221,000101%5.972.86%5.881.03%5.96-0.87%5.99-0.08%-0.15%
2019-11-015.755.885.715.850.69%0.72%-2.43%12,160,80070,631,00066%5.810.07%5.82-2.68%6.01-0.23%6.00-0.42%-0.11%
2019-10-315.755.905.745.810.69%0.10%-3.50%11,643,40067,574,00060%5.80-0.50%5.98-1.47%6.02-0.22%6.02-0.63%-0.02%
2019-10-305.915.985.755.77-3.99%-1.08%-4.77%22,334,600130,286,000107%5.83-5.29%6.07-0.74%6.04-0.56%6.06-0.72%0.11%
2019-10-296.366.366.016.01-2.91%-2.42%-1.52%29,428,100181,252,000148%6.160.07%6.111.04%6.070.66%6.10-0.16%0.22%
2019-10-285.996.245.966.193.34%0.57%1.26%29,230,900179,903,000150%6.163.59%6.051.70%6.030.84%6.11-0.29%0.30%
2019-10-256.006.005.845.99-0.17%0.81%-2.30%15,065,30089,522,00069%5.940.08%5.95-0.39%5.98-0.67%6.13-0.07%0.44%
2019-10-245.916.015.866.001.18%1.06%-2.20%12,869,00076,405,00055%5.94-0.49%5.97-0.53%6.02-1.13%6.140.18%0.51%
2019-10-236.046.045.895.93-1.66%-0.60%-3.17%14,579,00086,981,00060%5.97-0.72%6.00-0.84%6.09-0.80%6.120.49%0.52%
2019-10-226.056.095.966.03-0.66%0.35%-1.05%14,210,70085,391,00056%6.01-0.41%6.06-1.30%6.14-0.66%6.090.23%0.46%
2019-10-216.076.135.936.070.50%0.60%-0.16%16,019,90096,662,00065%6.03-1.08%6.14-0.86%6.18-0.56%6.080.31%0.43%
2019-10-186.216.226.036.04-2.42%-0.98%-0.35%21,382,100130,440,00090%6.10-2.04%6.19-0.72%6.210.24%6.060.43%0.37%
2019-10-176.276.386.136.190.16%-0.59%2.57%25,407,600158,210,000114%6.23-0.03%6.23-0.05%6.200.83%6.040.73%0.31%
2019-10-166.256.336.176.18-0.48%-0.79%3.15%21,355,200133,018,00095%6.23-0.22%6.240.84%6.151.35%5.990.35%0.24%
2019-10-156.256.326.186.21-0.48%-0.53%4.02%25,519,300159,326,000109%6.240.14%6.181.31%6.071.12%5.970.57%0.26%
2019-10-146.226.386.086.242.80%0.10%5.12%42,496,000264,939,000176%6.232.87%6.103.11%6.002.43%5.941.18%0.26%
2019-10-116.026.145.956.071.34%0.17%3.46%29,612,600179,440,000138%6.062.09%5.922.05%5.861.68%5.870.57%0.14%
2019-10-105.836.075.835.990.00%0.91%2.67%25,013,000148,486,000126%5.943.31%5.802.11%5.760.44%5.830.33%0.08%