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:
内蒙一机( 600967.SH 上证)
板块 :汽车制造   
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
2020-09-2811.0011.0210.7810.89-0.46%0.02%-2.64%9,114,50099,243,00054%10.89-0.45%10.93-0.56%11.05-1.54%11.19-0.27%-0.71%
2020-09-2510.8811.0510.8410.940.96%0.03%-2.45%10,314,400112,813,00056%10.940.10%11.00-0.96%11.22-0.26%11.22-0.36%-0.75%
除权分界线,2020年09月25日,10股派0.340元(以下数据已经复权)
2020-09-2411.0411.1110.8110.84-2.43%-0.82%-3.72%14,707,300161,199,00072%10.93-1.24%11.10-2.06%11.25-0.12%11.26-1.01%-0.76%
2020-09-2311.1311.1711.0011.11-0.18%0.39%-2.32%10,721,200118,978,00049%11.06-1.01%11.340.03%11.260.04%11.37-1.41%-0.68%
2020-09-2211.2911.3811.0711.13-2.54%-0.45%-3.52%19,559,000219,257,00076%11.18-2.78%11.330.25%11.26-0.18%11.53-0.52%-0.55%
2020-09-2111.3611.6511.3011.420.88%-0.70%-1.52%25,989,100299,657,000101%11.502.88%11.311.44%11.280.55%11.59-0.36%-0.55%
2020-09-1811.0411.3511.0311.322.72%1.27%-2.73%21,571,400241,779,00080%11.171.38%11.15-0.29%11.21-0.44%11.63-0.87%-0.60%
2020-09-1711.0511.1310.9311.020.00%-0.05%-6.13%15,044,600166,338,00051%11.02-0.78%11.18-0.69%11.26-1.68%11.74-0.77%-0.58%
2020-09-1611.2711.3210.9511.02-2.74%-0.84%-6.86%19,623,500218,670,00054%11.11-1.58%11.26-0.77%11.46-2.28%11.83-0.66%-0.63%
2020-09-1511.2411.4111.1711.330.71%0.35%-4.86%17,051,500193,040,00045%11.290.18%11.34-1.86%11.72-0.60%11.91-0.90%-0.71%
2020-09-1411.3811.4511.1511.25-1.06%-0.19%-6.38%23,015,600260,109,00054%11.27-0.76%11.56-2.69%11.79-0.74%12.01-0.62%-0.82%
2020-09-1111.5911.6011.1911.37-3.48%0.11%-5.97%28,981,800330,010,00066%11.35-4.44%11.88-1.17%11.88-1.15%12.09-0.54%-0.86%
2020-09-1012.1312.1311.7011.78-3.44%-0.88%-3.10%30,412,400362,328,00071%11.88-1.92%12.020.05%12.02-0.09%12.15-0.14%-0.81%
2020-09-0911.8212.3611.7712.202.18%0.69%0.21%48,184,800585,270,000117%12.112.16%12.010.18%12.03-0.02%12.17-0.13%-0.78%
2020-09-0811.8511.9911.7111.942.05%0.67%-2.05%25,334,600301,217,00063%11.86-0.03%11.99-0.23%12.03-1.00%12.19-0.50%-0.72%
2020-09-0712.0312.0311.6711.70-3.55%-1.38%-4.50%30,308,300360,483,00072%11.86-1.93%12.02-0.54%12.15-0.57%12.25-0.87%-0.64%
2020-09-0412.0912.3211.9512.13-2.49%0.27%-1.85%38,985,200472,781,00091%12.090.99%12.08-1.02%12.22-0.20%12.36-0.63%-0.48%
2020-09-0312.0912.4411.6612.442.90%3.85%0.02%75,435,900905,882,000177%11.98-1.36%12.21-1.37%12.25-0.66%12.43-1.34%-0.34%
2020-09-0212.3912.4111.9812.09-2.89%-0.44%-4.09%41,192,500501,469,000105%12.14-2.58%12.38-0.31%12.33-0.32%12.60-1.42%-0.10%
2020-09-0112.5312.7012.2612.451.72%-0.13%-2.64%56,027,200700,098,000139%12.460.62%12.410.95%12.37-0.11%12.78-1.96%0.18%
2020-08-3112.4012.6312.2212.24-1.13%-1.20%-6.16%35,009,100434,793,00079%12.391.14%12.300.25%12.38-1.32%13.04-1.05%0.63%
2020-08-2812.1712.4712.0312.381.89%1.06%-6.08%36,028,600442,430,00068%12.251.21%12.27-1.14%12.55-1.24%13.18-0.05%1.07%
2020-08-2712.2612.2811.9312.15-0.82%0.38%-7.87%22,405,000271,863,00041%12.10-1.80%12.41-2.43%12.70-1.37%13.180.13%1.21%
2020-08-2612.4012.7112.0712.25-0.49%-0.62%-6.99%28,096,200347,145,00053%12.32-1.77%12.72-1.40%12.88-1.88%13.170.47%1.24%
2020-08-2513.0313.0912.2512.31-5.24%-1.90%-6.10%44,489,700559,592,00086%12.54-4.30%12.90-1.75%13.13-2.54%13.110.37%1.22%
2020-08-2412.9013.4512.8612.990.62%-0.93%-0.55%38,363,600504,171,00078%13.110.78%13.13-1.36%13.47-0.30%13.060.69%1.25%
2020-08-2113.3413.3612.7412.91-1.22%-0.77%-0.49%33,740,700439,970,00065%13.01-1.07%13.31-2.28%13.510.60%12.970.75%1.33%
2020-08-2013.3713.4712.9213.07-1.88%-0.62%1.51%42,422,600559,175,00081%13.15-2.84%13.62-0.11%13.430.65%12.871.08%1.28%
2020-08-1913.7713.9213.2513.32-4.65%-1.59%4.56%55,769,700756,539,000106%13.53-2.25%13.631.42%13.341.94%12.741.42%1.21%
2020-08-1813.4214.2413.3413.970.00%0.90%11.22%83,288,2001,155,702,000169%13.842.98%13.443.40%13.093.73%12.562.52%1.02%