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:
中钢国际( 000928.SZ 深证)
板块 :非金属矿物制品_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
2019-06-186.056.265.916.085.01%-0.39%3.83%52,954,500323,233,000199%6.105.59%5.981.84%5.971.46%5.861.30%0.27%
2019-06-175.795.875.675.790.87%0.16%0.16%14,126,00081,661,00058%5.78-0.99%5.87-0.96%5.880.50%5.780.09%0.15%
2019-06-145.945.985.725.74-4.17%-1.70%-0.62%26,014,300151,905,000107%5.84-1.73%5.930.42%5.860.52%5.780.26%0.15%
2019-06-135.846.055.815.991.87%0.81%3.98%31,570,600187,589,000136%5.94-0.40%5.911.22%5.830.78%5.760.40%0.07%
2019-06-125.756.295.705.881.38%-1.44%2.47%55,180,800329,210,000241%5.975.17%5.832.98%5.782.41%5.741.25%0.05%
除权分界线,2019年06月12日,10股派1.200元(以下数据已经复权)
2019-06-115.425.865.425.807.21%2.24%2.35%40,130,200232,460,000207%5.676.34%5.672.31%5.641.75%5.670.73%-0.06%
2019-06-105.405.435.225.411.12%1.41%-3.84%14,809,50080,780,00082%5.34-1.55%5.54-0.58%5.55-1.04%5.63-0.04%-0.13%
2019-06-065.435.565.295.35-1.47%-1.27%-4.94%16,189,50089,676,00091%5.42-1.56%5.57-0.23%5.61-0.53%5.63-0.04%-0.11%
2019-06-055.525.615.415.430.56%-1.36%-3.55%13,396,40075,357,00074%5.511.48%5.58-0.69%5.64-0.76%5.63-0.41%-0.09%
2019-06-045.415.495.355.400.19%-0.46%-4.48%11,855,90065,741,00060%5.43-0.51%5.62-0.62%5.68-0.18%5.65-0.84%0.01%
2019-06-035.575.615.335.39-3.06%-1.16%-5.46%17,197,10095,841,00074%5.45-2.49%5.66-1.24%5.690.09%5.700.12%0.21%
2019-05-315.585.725.525.56-0.36%-0.57%-2.35%19,032,100108,703,00083%5.590.63%5.730.28%5.680.64%5.690.04%0.19%
2019-05-305.615.625.495.58-1.41%0.41%-1.97%18,899,400107,284,00075%5.56-1.61%5.710.60%5.650.36%5.69-0.54%0.18%
2019-05-295.485.755.445.663.28%0.21%-1.10%30,804,900177,679,000114%5.652.30%5.682.22%5.63-0.02%5.720.23%0.28%
2019-05-285.445.605.425.480.18%-0.74%-4.03%15,747,60088,831,00060%5.521.98%5.550.29%5.63-1.47%5.710.14%0.13%
2019-05-275.355.505.285.472.82%1.03%-4.07%15,729,90087,056,00057%5.410.95%5.54-1.95%5.710.18%5.700.00%-0.05%
2019-05-245.305.495.245.32-1.30%-0.80%-6.70%15,051,80082,535,00053%5.36-1.78%5.65-2.28%5.70-0.32%5.700.18%-0.18%
2019-05-235.515.575.325.39-4.26%-1.28%-5.31%20,981,700117,076,00073%5.46-3.81%5.780.26%5.72-1.00%5.690.18%-0.51%
2019-05-225.785.815.555.63-2.43%-0.81%-0.92%26,356,200152,768,00097%5.68-1.18%5.770.63%5.780.37%5.680.64%-0.97%
2019-05-215.505.955.385.773.78%0.45%2.20%44,830,300262,900,000174%5.746.41%5.73-0.12%5.761.12%5.651.11%-1.36%
2019-05-205.445.605.205.562.58%3.00%-0.43%21,516,500118,736,00086%5.40-3.11%5.74-0.43%5.69-0.16%5.58-0.05%-1.71%
2019-05-175.865.865.285.42-7.51%-2.71%-2.99%39,297,400223,652,000161%5.57-3.53%5.760.37%5.700.80%5.59-0.09%-1.87%
2019-05-165.475.965.455.866.74%1.47%4.79%40,270,700237,399,000189%5.785.56%5.742.78%5.662.48%5.590.45%-1.94%
2019-05-155.455.525.425.491.67%0.35%-1.38%15,926,90089,054,00077%5.470.22%5.590.89%5.520.80%5.57-1.21%-2.10%
2019-05-145.475.595.385.40-4.42%-1.08%-4.17%24,186,300134,930,000111%5.46-0.17%5.541.02%5.480.70%5.64-1.69%-2.04%
2019-05-135.325.775.275.655.41%3.33%-1.43%22,463,300125,520,00099%5.472.69%5.481.65%5.440.13%5.73-1.33%-1.94%
2019-05-105.295.455.055.362.68%0.66%-7.73%24,073,000131,085,000103%5.331.26%5.390.28%5.43-1.36%5.81-3.14%-1.86%
2019-05-095.225.335.155.220.19%-0.74%-12.96%15,883,80085,440,00058%5.260.94%5.38-1.14%5.51-1.92%6.00-4.40%-1.64%
2019-05-085.105.305.035.21-0.57%0.00%-16.95%18,569,40098,966,00055%5.21-1.53%5.44-2.74%5.61-3.02%6.27-3.30%-1.20%
2019-05-075.305.415.145.240.00%-0.96%-19.22%23,474,300127,014,00063%5.29-2.56%5.59-3.22%5.79-3.47%6.49-2.35%-0.84%