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:
马钢股份( 600808.SH 上证)
板块 :钢铁_h   
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
2019-03-224.054.094.014.071.50%0.62%1.60%126,371,700511,186,000177%4.050.80%4.030.17%4.030.35%4.010.28%0.03%
2019-03-214.014.033.994.01-0.25%-0.07%0.38%64,861,200260,260,00094%4.010.13%4.02-0.25%4.020.20%4.00-0.32%0.02%
2019-03-204.034.053.974.02-0.25%0.30%0.30%61,997,300248,516,00087%4.01-0.77%4.030.25%4.010.18%4.01-0.45%0.13%
2019-03-194.084.114.004.03-1.23%-0.22%0.10%74,732,700301,872,00097%4.040.05%4.020.53%4.000.25%4.030.05%0.28%
2019-03-183.974.103.974.082.77%1.07%1.39%106,593,000430,348,000142%4.041.87%4.000.93%3.990.71%4.020.00%0.32%
2019-03-153.973.993.943.970.25%0.18%-1.34%52,472,800207,971,00069%3.96-0.08%3.96-0.30%3.97-0.10%4.020.03%0.42%
2019-03-143.914.003.913.960.51%-0.15%-1.57%59,625,000236,498,00078%3.970.18%3.980.25%3.97-0.92%4.020.05%0.47%
2019-03-133.994.003.923.94-1.01%-0.48%-2.01%50,911,800201,551,00067%3.96-0.88%3.97-0.20%4.01-0.96%4.020.08%0.50%
2019-03-123.994.033.953.980.51%-0.35%-0.95%70,068,300279,842,00089%3.991.53%3.97-1.17%4.05-0.12%4.020.05%0.58%
2019-03-113.883.973.883.961.54%0.66%-1.39%52,860,300207,967,00060%3.93-1.13%4.02-1.37%4.05-0.30%4.020.50%0.77%
2019-03-084.064.083.903.90-5.34%-1.99%-2.40%92,658,500368,686,000101%3.98-3.28%4.08-0.54%4.06-0.05%4.000.25%0.81%
2019-03-074.154.174.084.12-0.72%0.15%3.36%89,697,100368,984,000108%4.11-0.22%4.100.64%4.060.74%3.990.73%0.81%
2019-03-064.054.214.024.152.47%0.65%4.88%121,149,400499,517,000157%4.122.61%4.071.55%4.031.23%3.961.02%0.77%
2019-03-054.014.053.994.050.25%0.80%3.40%54,945,000220,780,00078%4.02-0.55%4.010.58%3.990.03%3.920.51%0.69%
2019-03-043.994.093.994.041.51%0.00%3.67%97,946,900395,710,000144%4.042.25%3.990.99%3.981.35%3.900.96%0.68%
2019-03-013.953.983.903.981.27%0.73%3.11%57,876,300228,644,00090%3.950.74%3.95-0.60%3.930.59%3.860.50%0.61%
2019-02-283.923.983.893.930.26%0.20%2.32%49,292,300193,340,00079%3.92-0.96%3.971.09%3.910.54%3.840.37%0.58%
2019-02-273.964.043.903.92-1.26%-1.01%2.43%89,666,700355,046,000151%3.96-0.90%3.931.00%3.890.94%3.830.92%0.57%
2019-02-263.904.163.843.971.79%-0.65%4.69%143,472,900573,373,000261%4.004.66%3.893.24%3.852.67%3.791.96%0.52%
2019-02-253.733.923.713.905.12%2.15%4.87%112,451,000429,326,000243%3.823.58%3.771.95%3.751.41%3.720.90%0.34%
2019-02-223.683.713.663.710.82%0.65%0.65%34,888,800128,617,00087%3.69-0.32%3.70-0.27%3.700.08%3.690.22%0.25%
2019-02-213.733.733.663.68-0.54%-0.49%0.05%38,928,900143,960,00098%3.70-0.11%3.710.08%3.700.03%3.680.33%0.22%
2019-02-203.703.733.673.70-0.27%-0.05%0.93%35,545,400131,596,00090%3.70-0.38%3.700.27%3.700.11%3.670.19%0.19%
2019-02-193.723.763.673.71-0.27%-0.16%1.39%41,811,100155,360,000109%3.720.65%3.690.19%3.690.30%3.660.41%0.19%
2019-02-183.663.723.653.721.92%0.76%2.09%50,138,300185,130,000128%3.690.74%3.690.11%3.680.22%3.640.33%0.15%
2019-02-153.693.693.643.65-1.35%-0.41%0.50%33,124,000121,400,00089%3.67-0.87%3.680.08%3.670.30%3.630.17%0.12%
2019-02-143.683.733.673.700.00%0.08%2.04%33,082,600122,320,00094%3.700.41%3.680.33%3.660.61%3.630.28%0.12%
2019-02-133.663.733.633.700.82%0.49%2.32%54,608,500201,074,000161%3.680.60%3.670.74%3.640.53%3.620.39%0.11%
2019-02-123.663.683.633.670.00%0.27%1.89%39,642,500145,076,000131%3.660.22%3.640.83%3.620.50%3.600.17%0.11%
2019-02-113.623.683.623.670.00%0.49%2.06%35,484,700129,603,000122%3.651.30%3.610.47%3.600.39%3.600.00%0.14%