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
2021-09-245.895.975.535.56-6.08%-2.22%-11.42%83,500,200474,786,00070%5.69-5.30%5.84-1.39%5.98-2.18%6.28-0.71%0.54%
2021-09-236.046.225.875.92-0.34%-1.40%-6.36%100,995,800606,417,00090%6.003.68%5.92-2.05%6.11-1.28%6.32-0.27%0.72%
2021-09-225.905.965.635.940.17%2.57%-6.29%88,118,500510,315,00073%5.79-2.53%6.04-2.99%6.19-2.14%6.34-0.19%0.88%
2021-09-176.216.355.615.93-4.82%-0.19%-6.63%139,452,400828,435,000115%5.94-8.21%6.23-3.34%6.32-2.72%6.35-0.53%1.02%
2021-09-166.576.656.236.23-2.66%-3.74%-2.43%85,425,900552,901,00080%6.470.39%6.45-0.33%6.50-0.61%6.390.50%1.19%
2021-09-156.356.656.266.400.16%-0.73%0.74%91,194,400587,926,00084%6.450.45%6.47-0.86%6.540.38%6.350.60%1.29%
2021-09-146.566.566.306.39-2.74%-0.44%1.19%92,738,300595,229,00081%6.42-1.69%6.52-1.05%6.520.79%6.320.78%1.39%
2021-09-136.466.656.406.570.77%0.64%4.85%99,425,500649,067,00083%6.53-0.90%6.590.83%6.461.41%6.271.39%1.51%
2021-09-106.716.806.436.52-5.37%-1.02%5.50%137,604,700906,381,000112%6.59-0.72%6.542.13%6.371.45%6.181.88%1.49%
2021-09-096.326.946.276.899.02%3.84%13.58%150,636,800999,496,000117%6.646.04%6.403.79%6.282.20%6.071.95%1.51%
2021-09-086.206.366.146.32-0.32%1.01%6.22%77,769,100486,602,00054%6.260.55%6.170.55%6.150.29%5.951.04%1.59%
2021-09-076.096.376.016.344.97%1.88%7.66%136,385,400848,771,00095%6.222.98%6.130.76%6.130.82%5.891.38%1.55%
2021-09-066.076.225.956.04-0.82%-0.05%3.98%117,933,500712,630,00083%6.04-1.18%6.09-0.59%6.081.25%5.811.20%1.49%
2021-09-036.186.245.966.09-0.49%-0.41%6.10%87,864,500537,307,00065%6.120.00%6.120.64%6.011.47%5.741.13%1.46%
2021-09-025.996.235.936.122.00%0.08%7.82%99,833,400610,458,00075%6.12-0.29%6.082.01%5.921.23%5.681.54%1.47%
2021-09-016.306.435.896.00-1.96%-2.17%7.33%161,386,900989,752,000124%6.131.88%5.962.40%5.852.04%5.591.66%1.52%
2021-08-315.706.195.706.126.81%1.66%11.29%173,732,3001,045,907,000142%6.024.88%5.821.68%5.732.36%5.501.95%1.59%
2021-08-305.875.905.605.73-0.17%-0.17%6.23%165,430,000949,529,000139%5.740.05%5.731.61%5.601.88%5.391.20%1.63%
2021-08-275.785.985.515.74-0.69%0.05%7.69%233,491,9001,339,548,000214%5.740.42%5.643.17%5.493.02%5.332.07%1.61%
2021-08-265.495.785.435.7810.10%1.17%10.69%251,160,5001,434,792,000272%5.7111.34%5.467.92%5.336.26%5.222.78%1.41%
2021-08-255.115.284.975.252.94%2.32%3.33%84,008,900431,059,00093%5.131.12%5.060.78%5.020.18%5.080.63%1.32%
2021-08-244.965.244.915.103.45%0.51%1.01%88,297,900448,051,00095%5.071.77%5.021.17%5.01-0.04%5.050.78%1.30%
2021-08-235.075.174.924.93-2.38%-1.12%-1.60%86,279,000430,145,00094%4.99-0.44%4.97-0.58%5.01-0.63%5.010.89%1.17%
2021-08-204.935.244.875.052.43%0.84%1.69%78,112,700391,205,00085%5.011.83%5.00-0.52%5.04-0.45%4.971.18%1.00%
2021-08-194.895.034.814.93-2.18%0.24%0.45%104,956,300516,218,000111%4.92-3.49%5.02-1.74%5.07-1.42%4.912.06%0.69%
2021-08-185.055.255.005.040.80%-1.10%4.80%70,101,100357,250,00074%5.100.37%5.11-0.23%5.141.14%4.812.39%0.38%
2021-08-175.165.244.965.00-3.47%-1.52%6.45%98,883,100501,989,00096%5.08-1.78%5.12-0.97%5.081.46%4.702.29%0.06%
2021-08-165.205.305.055.180.19%0.21%12.80%73,882,200381,888,00070%5.170.62%5.172.13%5.012.27%4.591.01%-0.26%
2021-08-135.085.195.065.170.58%0.64%13.73%71,756,700368,619,00064%5.14-1.02%5.062.41%4.902.47%4.550.11%-0.41%
2021-08-124.925.304.885.140.00%-0.96%13.19%149,106,200773,816,000128%5.197.25%4.955.78%4.785.66%4.541.84%-0.37%