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:
马应龙( 600993.SH 上证)
板块 :医药制造业_h   
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
2019-04-2316.7517.0016.4316.770.06%0.14%-2.77%2,764,60046,296,00070%16.75-1.20%16.91-0.71%17.00-0.29%17.25-0.39%0.34%
2019-04-2217.0817.2816.6316.76-1.87%-1.12%-3.21%2,797,90047,422,00068%16.95-0.54%17.03-0.43%17.05-0.48%17.32-0.27%0.45%
2019-04-1917.2117.2516.8417.08-0.70%0.23%-1.62%2,638,50044,963,00059%17.04-0.34%17.100.09%17.140.04%17.36-0.33%0.55%
2019-04-1817.1517.2416.9317.200.29%0.59%-1.26%2,856,00048,834,00055%17.10-0.36%17.09-0.47%17.13-0.45%17.420.16%0.71%
2019-04-1717.1517.3116.9517.15-0.29%-0.06%-1.39%3,076,10052,788,00057%17.160.87%17.170.22%17.21-1.06%17.390.41%0.76%
2019-04-1616.9017.2716.6917.201.30%1.10%-0.69%3,511,80059,745,00058%17.01-1.62%17.13-0.79%17.39-0.46%17.320.51%0.80%
2019-04-1517.0917.6616.9216.98-0.24%-1.81%-1.46%4,485,70077,572,00070%17.291.37%17.27-1.35%17.47-0.18%17.230.68%0.83%
2019-04-1217.2517.4316.7717.02-0.99%-0.23%-0.56%4,768,50081,347,00073%17.06-2.20%17.50-0.83%17.50-0.48%17.120.81%0.79%
2019-04-1117.8017.8917.1817.19-3.81%-1.44%1.25%4,888,20085,260,00073%17.44-2.44%17.650.02%17.590.45%16.980.81%0.76%
2019-04-1017.5618.1817.3517.871.53%-0.05%6.11%6,378,100114,036,00093%17.881.92%17.650.64%17.511.38%16.840.98%0.74%
2019-04-0917.5017.8017.3317.600.74%0.32%5.53%4,527,50079,427,00065%17.540.38%17.530.82%17.271.14%16.680.68%0.68%
2019-04-0817.6717.8417.1917.47-0.91%-0.03%5.47%6,074,900106,164,00083%17.48-0.50%17.391.31%17.081.37%16.560.74%0.69%
2019-04-0416.9417.9716.9417.634.07%0.38%7.22%10,113,200177,619,000140%17.563.65%17.172.50%16.852.43%16.441.34%0.66%
2019-04-0316.8917.1616.7816.94-0.65%-0.03%4.40%5,069,80085,907,00068%16.950.66%16.751.44%16.450.83%16.230.58%0.58%
2019-04-0216.8917.0916.5217.051.97%1.28%5.69%8,683,600146,176,000116%16.831.73%16.511.99%16.311.05%16.130.81%0.52%
2019-04-0116.1016.8016.1016.723.85%1.04%4.49%8,701,400143,995,000119%16.553.61%16.191.01%16.140.60%16.000.82%0.45%
2019-03-2915.9016.1615.6016.101.26%0.80%1.44%5,812,80092,841,00077%15.970.04%16.03-0.05%16.050.01%15.870.35%0.36%
2019-03-2816.3116.3215.7015.90-3.40%-0.41%0.53%8,395,100134,038,000115%15.97-0.96%16.04-0.35%16.040.10%15.820.50%0.31%
2019-03-2715.8016.4615.7016.464.51%2.11%4.59%9,011,800145,272,000132%16.120.72%16.090.31%16.030.57%15.740.58%0.24%
2019-03-2616.2516.3015.7315.75-2.36%-1.59%0.66%6,315,700101,080,00096%16.01-0.75%16.040.26%15.940.51%15.650.42%0.19%
2019-03-2515.8016.4015.7616.130.06%0.02%3.53%8,601,300138,704,000129%16.131.00%16.000.99%15.861.05%15.580.71%0.14%
2019-03-2215.9616.1515.7616.120.69%0.96%4.20%6,362,700101,590,000100%15.970.28%15.850.79%15.690.86%15.470.52%0.08%
2019-03-2115.6016.2115.5216.012.43%0.55%4.03%10,645,200169,489,000166%15.922.39%15.721.51%15.561.56%15.390.49%0.04%
2019-03-2015.4615.7515.3215.631.10%0.51%2.06%5,416,50084,232,00088%15.550.20%15.490.87%15.320.29%15.320.01%0.06%
2019-03-1915.6715.7615.3715.46-1.47%-0.39%0.95%6,035,20093,666,00098%15.520.62%15.351.15%15.280.16%15.310.09%0.11%
2019-03-1814.9115.6914.8615.695.44%1.72%2.54%8,727,500134,616,000142%15.423.40%15.180.60%15.250.53%15.30-0.04%0.15%
2019-03-1514.8115.0814.7514.880.61%-0.25%-2.79%3,678,50054,873,00060%14.92-0.13%15.09-0.98%15.17-0.20%15.31-0.14%0.25%
2019-03-1415.0715.2514.6614.79-2.70%-0.98%-3.52%4,819,10071,984,00078%14.94-2.44%15.24-0.27%15.20-0.69%15.33-0.22%0.32%
2019-03-1315.3815.4915.0215.20-1.43%-0.72%-1.06%6,136,30093,948,000105%15.31-0.35%15.280.30%15.31-0.24%15.360.01%0.40%
2019-03-1215.3115.5515.2315.420.00%0.36%0.38%8,075,900124,081,000143%15.361.63%15.24-0.34%15.35-0.03%15.36-0.04%0.49%