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
2019-10-182.712.712.682.68-0.74%-0.37%-0.85%15,531,80041,778,000106%2.69-0.44%2.70-0.19%2.71-0.04%2.700.00%-0.19%
2019-10-172.692.712.692.700.37%-0.07%-0.11%8,884,90024,003,00061%2.700.07%2.70-0.37%2.710.04%2.700.07%-0.21%
2019-10-162.702.712.692.690.00%-0.37%-0.41%11,876,50032,067,00078%2.70-0.04%2.710.04%2.710.00%2.700.04%-0.24%
2019-10-152.722.722.692.69-1.10%-0.41%-0.37%14,038,90037,926,00090%2.70-0.63%2.710.00%2.710.04%2.70-0.07%-0.27%
2019-10-142.712.732.702.720.74%0.07%0.67%39,866,000108,370,000256%2.720.93%2.710.59%2.710.37%2.70-0.04%-0.28%
2019-10-112.702.702.682.700.37%0.26%-0.11%12,493,80033,641,00087%2.69-0.11%2.69-0.07%2.700.04%2.70-0.66%-0.29%
2019-10-102.702.712.692.69-0.37%-0.22%-1.14%9,357,40025,232,00054%2.700.11%2.70-0.07%2.700.07%2.72-0.69%-0.23%
2019-10-092.682.702.682.700.37%0.26%-1.46%9,634,60025,944,00045%2.69-0.15%2.700.07%2.690.00%2.74-0.07%-0.12%
2019-10-082.682.712.682.690.00%-0.26%-1.90%10,579,10028,533,00048%2.70-0.19%2.700.11%2.69-0.15%2.74-0.15%-0.10%
2019-09-302.702.722.682.69-0.37%-0.44%-2.04%12,674,20034,240,00054%2.700.48%2.690.15%2.70-0.33%2.75-0.29%-0.07%
2019-09-272.682.712.682.700.37%0.41%-1.96%14,174,00038,120,00057%2.690.00%2.69-0.37%2.71-1.02%2.75-0.22%-0.01%
2019-09-262.692.702.682.690.00%0.04%-2.54%16,873,00045,370,00067%2.690.00%2.70-0.63%2.73-0.98%2.76-0.25%0.04%
2019-09-252.702.712.682.69-0.74%0.04%-2.78%15,719,60042,270,00063%2.69-1.10%2.72-1.31%2.76-0.22%2.77-0.22%0.09%
2019-09-242.722.742.712.71-0.37%-0.33%-2.27%15,044,50040,910,00061%2.72-0.44%2.75-0.90%2.77-0.07%2.77-0.18%0.15%
2019-09-232.772.782.702.72-1.81%-0.40%-2.09%25,147,40068,680,00099%2.73-1.69%2.78-0.18%2.77-0.43%2.78-0.14%0.21%
2019-09-202.802.812.742.77-1.42%-0.29%-0.43%39,936,900110,934,000165%2.78-0.79%2.780.22%2.78-0.07%2.78-0.04%0.25%
2019-09-192.732.902.712.812.93%0.36%0.97%48,460,800135,682,000202%2.802.30%2.780.22%2.780.32%2.780.40%0.32%
2019-09-182.742.752.722.73-0.73%-0.26%-1.52%14,992,20041,028,00067%2.74-0.65%2.77-0.43%2.77-0.29%2.770.07%0.30%
2019-09-172.792.802.722.75-1.79%-0.18%-0.72%24,916,40068,633,000114%2.76-1.78%2.78-0.43%2.78-0.32%2.770.15%0.28%
2019-09-162.802.832.792.800.00%-0.18%1.23%24,973,90070,063,000119%2.810.61%2.790.40%2.790.29%2.770.36%0.27%
2019-09-122.782.802.772.801.08%0.43%1.60%15,998,90044,608,00079%2.790.29%2.78-0.11%2.780.04%2.760.29%0.25%
2019-09-112.792.802.772.77-0.72%-0.36%0.80%14,110,50039,223,00070%2.78-0.07%2.790.14%2.780.40%2.750.22%0.23%
2019-09-102.802.802.772.79-0.36%0.29%1.75%17,169,80047,764,00085%2.78-0.36%2.78-0.04%2.770.36%2.740.33%0.20%
2019-09-092.782.812.782.801.08%0.29%2.45%22,690,10063,362,000110%2.790.83%2.780.72%2.760.55%2.730.48%0.15%
2019-09-062.772.792.762.770.00%0.04%1.84%17,544,00048,588,00088%2.77-0.50%2.760.47%2.750.40%2.720.26%0.08%
2019-09-052.762.812.752.771.09%-0.47%2.10%39,792,300110,724,000204%2.782.02%2.751.33%2.741.03%2.710.67%0.03%
2019-09-042.702.752.702.741.11%0.44%1.67%25,961,40070,813,000152%2.731.00%2.710.48%2.710.33%2.700.15%-0.05%
2019-09-032.712.712.692.710.00%0.33%0.71%14,067,10037,997,00086%2.70-0.15%2.700.07%2.700.11%2.69-0.11%-0.08%
2019-09-022.682.722.672.711.12%0.18%0.59%19,368,80052,396,000105%2.710.33%2.700.19%2.700.37%2.690.07%-0.10%
2019-08-302.722.732.672.680.00%-0.59%-0.45%16,191,00043,645,00084%2.700.04%2.690.11%2.690.08%2.690.11%-0.15%