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
2022-01-244.464.564.374.44-1.11%0.00%0.00%157,073,800700,806,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.564.664.414.49-3.23%-0.53%3.27%206,033,800930,104,000125%4.51-3.59%4.561.07%4.481.15%4.351.45%1.29%
2022-01-204.504.874.464.643.57%-0.90%8.26%392,694,6001,838,416,000245%4.686.02%4.515.23%4.434.91%4.293.58%1.31%
2022-01-194.294.484.234.4810.07%1.45%8.26%298,623,6001,318,695,000212%4.429.06%4.286.57%4.223.81%4.142.07%0.96%
2022-01-184.014.123.964.072.01%0.52%0.39%90,442,100366,236,00071%4.052.07%4.02-0.74%4.07-1.67%4.050.52%0.70%
2022-01-173.974.023.923.99-0.25%0.58%-1.07%58,870,500233,558,00046%3.97-1.37%4.05-0.95%4.13-0.19%4.030.27%0.59%
2022-01-144.074.093.974.00-1.96%-0.55%-0.55%86,877,900349,387,00069%4.02-2.31%4.09-2.25%4.140.41%4.020.35%0.47%
2022-01-134.094.224.054.08-0.24%-0.90%1.80%104,025,300428,303,00088%4.120.24%4.180.31%4.131.20%4.010.63%0.40%
2022-01-124.274.274.074.09-3.76%-0.41%2.69%133,572,700548,607,000118%4.11-4.00%4.170.92%4.080.74%3.980.81%0.33%
2022-01-114.134.424.124.252.91%-0.65%7.57%174,393,700746,068,000172%4.284.27%4.133.15%4.052.40%3.951.96%0.26%
2022-01-104.104.174.044.131.47%0.66%6.58%159,628,100654,921,000168%4.101.46%4.011.73%3.951.65%3.881.23%0.04%
2022-01-073.874.143.864.075.44%0.64%6.32%245,344,500992,215,000276%4.045.37%3.943.93%3.893.21%3.831.70%-0.07%
2022-01-063.713.873.703.863.76%0.57%2.55%150,435,900577,432,000199%3.842.62%3.791.72%3.771.29%3.760.03%-0.24%
2022-01-053.763.783.713.72-0.80%-0.53%-1.14%57,226,600214,020,00079%3.740.27%3.720.22%3.720.30%3.76-0.50%-0.24%
2022-01-043.693.763.683.751.63%0.54%-0.85%81,743,700304,919,000104%3.730.95%3.720.32%3.710.11%3.78-0.58%-0.18%
2021-12-313.703.723.673.69-0.27%-0.14%-3.00%52,035,000192,288,00061%3.70-0.49%3.700.11%3.70-0.72%3.80-0.94%-0.11%
2021-12-303.713.743.693.700.00%-0.35%-3.65%54,707,900203,116,00056%3.710.22%3.70-0.05%3.73-0.85%3.84-0.39%0.06%
2021-12-293.683.753.673.700.27%-0.13%-4.02%56,605,200209,703,00047%3.710.57%3.70-1.02%3.76-0.90%3.860.00%0.15%
2021-12-283.723.723.663.69-0.54%0.16%-4.28%64,840,300238,870,00052%3.68-0.81%3.74-1.45%3.80-0.97%3.860.05%0.16%
2021-12-273.753.753.683.71-1.59%-0.11%-3.71%78,851,400292,863,00061%3.71-2.29%3.80-1.33%3.83-0.85%3.85-0.21%0.16%
2021-12-243.893.893.763.77-2.84%-0.82%-2.36%95,216,900361,893,00072%3.80-1.76%3.85-0.77%3.87-1.02%3.860.10%0.22%
2021-12-233.883.903.843.880.52%0.28%0.60%78,171,600302,445,00056%3.87-0.03%3.88-0.21%3.910.15%3.860.05%0.22%
2021-12-223.923.933.843.86-1.78%-0.26%0.13%99,963,000386,884,00069%3.87-0.41%3.88-0.97%3.900.33%3.860.05%0.25%
2021-12-213.863.943.813.932.08%1.13%2.00%110,739,900430,332,00073%3.89-0.15%3.920.36%3.890.57%3.850.05%0.27%
2021-12-204.004.023.843.85-2.28%-1.08%-0.03%125,025,700486,632,00076%3.89-1.87%3.910.54%3.870.18%3.850.16%0.33%
2021-12-173.954.033.913.940.77%-0.66%2.47%169,617,600672,753,00097%3.972.24%3.891.70%3.860.97%3.850.76%0.40%
2021-12-163.743.963.733.914.83%0.80%2.46%273,012,1001,059,019,000153%3.883.77%3.820.87%3.820.47%3.820.45%0.33%
2021-12-153.733.783.713.730.27%-0.21%-1.82%77,474,600289,638,00045%3.74-0.24%3.79-0.29%3.80-0.42%3.800.16%0.31%
2021-12-143.833.833.713.72-3.13%-0.72%-1.92%122,791,700460,066,00072%3.75-2.65%3.80-0.76%3.82-0.52%3.790.05%0.29%
2021-12-133.833.883.823.840.00%-0.23%1.29%149,309,200574,725,00094%3.851.42%3.830.00%3.840.08%3.790.34%0.27%