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
2020-02-259.2610.359.0510.166.95%5.00%14.57%101,811,800985,081,000197%9.684.36%9.393.86%9.213.20%8.872.51%0.49%
2020-02-249.019.518.939.505.44%2.46%9.81%62,571,400580,189,000133%9.272.77%9.041.72%8.922.07%8.651.51%0.14%
2020-02-218.849.258.789.011.24%-0.13%5.73%58,098,500524,155,000126%9.022.65%8.891.58%8.741.50%8.521.36%-0.08%
2020-02-208.668.958.598.902.77%1.26%5.85%52,515,700461,579,000116%8.79-0.59%8.751.52%8.611.13%8.411.14%-0.31%
2020-02-198.849.088.668.66-1.70%-2.05%4.17%52,917,100467,853,000118%8.842.39%8.621.94%8.521.44%8.310.91%-0.53%
2020-02-188.458.828.398.814.26%2.03%6.94%58,582,900505,856,000128%8.643.45%8.461.68%8.391.18%8.241.09%-0.78%
2020-02-178.258.458.238.452.42%1.23%3.69%46,428,800387,560,00098%8.350.59%8.320.17%8.300.50%8.150.26%-1.12%
2020-02-148.258.418.138.250.24%-0.58%1.50%34,414,400285,563,00080%8.300.02%8.300.29%8.260.82%8.13-1.47%-1.15%
2020-02-138.418.478.158.23-2.72%-0.80%-0.23%41,501,300344,298,00091%8.30-0.16%8.280.55%8.190.89%8.25-1.29%-1.02%
2020-02-128.038.467.968.464.32%1.82%1.23%52,758,600438,388,000113%8.311.10%8.231.55%8.120.33%8.36-1.10%-0.90%
2020-02-118.418.468.108.11-1.93%-1.33%-4.02%41,181,100338,486,00088%8.220.71%8.111.12%8.090.75%8.45-0.98%-0.74%
2020-02-107.868.287.868.274.16%1.34%-3.09%48,804,100398,270,000101%8.162.85%8.02-0.17%8.030.34%8.53-0.76%-0.56%
2020-02-077.988.097.807.94-1.85%0.06%-7.66%42,405,000336,466,00087%7.94-0.21%8.030.19%8.00-3.70%8.60-0.85%-0.45%
2020-02-067.818.197.758.090.50%1.74%-6.72%54,941,400436,906,000116%7.95-2.79%8.02-0.39%8.31-3.56%8.67-1.13%-0.32%
2020-02-058.128.397.928.050.50%-1.59%-8.23%56,578,500462,824,000118%8.183.24%8.05-5.72%8.62-2.84%8.77-1.59%-0.19%
2020-02-047.358.407.358.01-1.96%1.10%-10.14%62,687,600496,643,000127%7.92-3.02%8.54-7.90%8.87-3.91%8.91-2.28%0.08%
2020-02-038.178.178.178.17-10.02%0.00%-10.44%2,343,10019,144,0004%8.17-11.75%9.27-0.24%9.230.56%9.12-0.07%0.45%
2020-01-239.319.628.869.08-4.02%-1.92%-0.53%54,225,300502,020,000117%9.26-0.77%9.290.57%9.181.00%9.13-0.16%0.59%
2020-01-229.159.498.919.463.05%1.39%3.47%48,047,400448,300,000101%9.330.53%9.241.67%9.091.77%9.14-0.10%0.79%
2020-01-219.239.479.149.18-0.43%-1.09%0.31%42,706,500396,342,00081%9.282.06%9.081.96%8.93-0.30%9.150.55%1.09%
2020-01-208.749.258.749.225.01%1.39%1.30%45,742,100415,986,00082%9.092.98%8.911.70%8.96-0.86%9.100.82%1.21%
2020-01-178.758.998.638.780.34%-0.58%-2.75%35,150,600310,399,00061%8.831.19%8.76-2.05%9.03-0.51%9.030.31%1.22%
2020-01-168.808.858.658.75-1.46%0.26%-2.78%31,380,900273,874,00053%8.73-0.13%8.94-2.08%9.08-1.12%9.000.45%1.34%
2020-01-159.109.108.408.88-3.06%1.63%-0.89%66,712,100582,949,000110%8.74-6.66%9.13-1.98%9.18-1.40%8.960.16%1.45%
2020-01-149.519.579.159.16-3.68%-2.15%2.39%48,796,400456,787,00092%9.36-0.62%9.320.09%9.311.18%8.951.13%1.54%
2020-01-139.369.609.239.513.37%0.97%7.51%53,241,200501,485,000100%9.423.14%9.310.38%9.202.01%8.851.42%1.59%
2020-01-109.209.229.039.20-0.54%0.74%5.48%40,843,800373,000,00075%9.13-2.10%9.271.18%9.020.93%8.721.36%1.64%
2020-01-099.539.719.059.250.00%-0.84%7.50%72,139,300672,927,000129%9.330.36%9.173.00%8.942.14%8.611.81%1.73%
2020-01-088.889.768.739.254.17%-0.48%9.44%93,111,700865,428,000181%9.305.53%8.904.01%8.753.13%8.452.87%1.60%
2020-01-078.439.098.408.880.00%0.82%8.08%65,848,900580,000,000137%8.815.84%8.562.06%8.491.59%8.221.80%1.37%