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
2019-05-203.333.343.283.32-0.60%0.55%-0.87%21,288,00070,297,00082%3.30-1.79%3.36-0.27%3.35-0.24%3.350.00%-0.96%
2019-05-173.423.433.333.34-2.05%-0.65%-0.27%26,598,90089,425,00087%3.36-1.06%3.370.36%3.360.03%3.35-0.39%-1.17%
2019-05-163.353.433.343.411.79%0.35%1.43%34,649,700117,754,000111%3.401.83%3.360.78%3.360.57%3.36-0.59%-1.23%
2019-05-153.333.363.323.351.21%0.39%-0.95%21,035,90070,201,00058%3.340.51%3.33-0.27%3.340.03%3.38-1.72%-1.34%
2019-05-143.313.343.313.31-0.90%-0.30%-3.81%23,642,60078,484,00048%3.32-0.81%3.34-0.06%3.34-0.30%3.44-1.46%-1.43%
2019-05-133.353.363.333.34-1.18%-0.21%-4.35%18,460,60061,782,00035%3.35-0.30%3.340.12%3.350.09%3.49-0.99%-1.34%
2019-05-103.333.393.303.381.81%0.69%-4.17%30,080,400100,980,00055%3.361.08%3.34-0.09%3.34-0.65%3.53-1.20%-1.27%
2019-05-093.313.343.313.32-0.30%-0.03%-7.00%18,551,60061,617,00032%3.32-0.33%3.34-0.03%3.37-1.06%3.57-1.19%-1.22%
2019-05-083.333.363.293.33-1.19%-0.06%-7.83%20,858,60069,494,00034%3.33-0.83%3.34-0.98%3.40-2.07%3.61-0.96%-1.19%
2019-05-073.343.393.333.370.60%0.30%-7.62%39,385,900132,336,00063%3.360.66%3.38-1.26%3.47-1.92%3.65-1.09%-1.10%
2019-05-063.433.433.273.35-3.74%0.36%-9.16%71,595,800239,008,000115%3.34-3.86%3.42-3.12%3.54-2.29%3.69-2.12%-0.97%
2019-04-303.463.503.443.480.87%0.23%-7.64%35,746,300124,120,00060%3.47-0.06%3.53-2.11%3.63-1.52%3.77-1.02%-0.75%
2019-04-293.543.553.413.45-3.09%-0.69%-9.38%73,263,800254,511,000117%3.47-2.77%3.61-2.49%3.68-2.46%3.81-1.65%-0.64%
2019-04-263.603.643.503.56-7.29%-0.36%-8.03%142,601,300509,529,000238%3.57-8.34%3.70-5.74%3.77-4.50%3.87-2.64%-0.45%
2019-04-253.943.953.843.84-3.03%-1.49%-3.42%49,665,000193,583,000100%3.90-0.94%3.92-0.91%3.95-0.60%3.98-0.48%-0.17%
2019-04-243.943.973.903.960.76%0.64%-0.88%33,773,500132,886,00067%3.94-0.23%3.96-0.48%3.98-0.50%4.00-0.37%-0.09%
2019-04-233.963.973.923.93-1.26%-0.35%-2.00%42,814,400168,878,00078%3.94-1.20%3.98-0.55%4.00-0.05%4.01-0.72%-0.02%
2019-04-224.034.043.963.98-1.24%-0.30%-1.46%45,244,500180,607,00073%3.99-0.18%4.00-0.40%4.00-0.03%4.04-0.81%0.10%
2019-04-194.014.033.974.030.50%0.78%-1.03%35,931,700143,706,00046%4.00-0.37%4.020.43%4.000.13%4.07-0.05%0.25%
2019-04-184.024.034.004.01-0.25%-0.10%-1.57%30,635,200122,974,00035%4.01-0.32%4.000.08%3.99-0.30%4.070.12%0.28%
2019-04-174.034.054.014.020.00%-0.17%-1.20%54,655,700220,116,00060%4.031.54%4.000.38%4.01-0.32%4.070.15%0.28%
2019-04-163.944.023.904.021.52%1.36%-1.06%58,266,800231,068,00061%3.97-0.80%3.98-0.80%4.02-1.08%4.060.07%0.25%
2019-04-154.004.053.953.96-0.25%-0.95%-2.46%58,298,900233,057,00059%4.000.43%4.01-0.67%4.06-1.02%4.060.22%0.22%
2019-04-124.014.033.953.97-1.98%-0.28%-2.00%73,398,900292,181,00074%3.98-2.07%4.04-1.54%4.11-0.20%4.050.17%0.18%
2019-04-114.094.114.034.05-0.98%-0.37%0.15%61,833,400251,349,00065%4.07-0.34%4.10-0.75%4.110.27%4.040.30%0.13%
2019-04-104.114.124.044.09-1.21%0.27%1.44%72,048,200293,885,00078%4.08-1.45%4.130.22%4.100.37%4.030.35%0.08%
2019-04-094.214.214.104.14-2.13%0.02%3.04%115,668,900478,714,000128%4.14-0.31%4.130.73%4.090.72%4.020.48%0.03%
2019-04-084.094.244.084.233.93%1.88%5.78%199,301,200827,526,000227%4.152.17%4.101.84%4.061.73%4.000.73%-0.02%
2019-04-044.034.094.024.070.99%0.15%2.52%114,583,400465,659,000140%4.061.32%4.020.85%3.991.17%3.970.25%-0.06%
2019-04-033.984.033.964.030.00%0.47%1.77%91,713,900367,894,000118%4.010.93%3.991.07%3.940.82%3.960.08%-0.12%