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:
中材国际( 600970.SH 上证)
板块 :水泥制造_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
2019-03-257.707.917.647.77-0.77%-0.38%2.34%42,584,600332,169,00064%7.800.31%7.90-0.87%7.921.03%7.590.64%0.95%
2019-03-227.957.957.647.83-1.88%0.69%3.79%62,084,700482,756,00095%7.78-3.25%7.970.01%7.841.61%7.541.09%0.94%
2019-03-218.318.317.867.98-1.97%-0.71%6.93%91,221,500733,112,000147%8.040.09%7.972.21%7.721.93%7.461.76%0.89%
2019-03-207.788.277.758.144.36%1.37%10.99%105,413,800846,522,000179%8.032.15%7.804.08%7.572.94%7.332.19%0.84%
2019-03-197.938.157.627.801.04%-0.78%8.68%111,273,400874,690,000206%7.865.31%7.494.59%7.363.82%7.182.34%0.69%
2019-03-187.097.727.037.729.97%3.42%10.08%93,675,100699,320,000190%7.477.69%7.164.30%7.093.10%7.011.29%0.54%
2019-03-156.767.126.747.024.00%1.27%1.39%68,286,100473,356,000141%6.931.93%6.870.18%6.870.32%6.920.09%0.54%
2019-03-146.716.956.666.750.30%-0.75%-2.43%34,151,500232,272,00074%6.80-0.13%6.860.00%6.85-0.81%6.92-0.09%0.62%
2019-03-136.936.936.706.73-2.75%-1.17%-2.80%33,532,600228,359,00070%6.81-1.89%6.86-0.26%6.91-0.36%6.920.07%0.77%
2019-03-126.937.026.846.920.87%-0.30%0.01%41,199,000285,978,00087%6.942.18%6.88-0.64%6.93-0.04%6.920.13%0.89%
2019-03-116.766.886.686.862.69%0.99%-0.72%29,204,700198,373,00058%6.79-1.14%6.92-0.49%6.94-0.39%6.910.49%1.13%
2019-03-086.926.986.676.68-5.52%-2.78%-2.85%58,993,600405,317,000113%6.87-2.05%6.95-0.43%6.96-0.13%6.880.63%1.28%
2019-03-076.967.156.917.071.73%0.78%3.47%67,539,800473,808,000141%7.020.72%6.980.12%6.970.45%6.831.23%1.29%
2019-03-066.967.036.886.95-0.14%-0.22%2.96%52,378,300364,798,000116%6.970.13%6.980.36%6.940.52%6.750.70%1.28%
2019-03-056.937.066.886.960.43%0.06%3.83%44,885,500312,245,000109%6.96-0.64%6.950.36%6.900.31%6.700.89%1.26%
2019-03-046.977.096.896.930.58%-1.01%4.30%53,060,400371,453,000139%7.002.00%6.931.20%6.881.56%6.641.25%1.24%
2019-03-016.886.966.776.891.32%0.38%5.00%34,082,500233,939,00097%6.86-0.36%6.84-0.03%6.781.33%6.560.92%1.17%
2019-02-286.777.026.766.801.34%-1.29%4.58%51,606,900355,498,000156%6.891.83%6.851.85%6.692.05%6.501.42%1.11%
2019-02-276.846.896.626.71-1.61%-0.81%4.66%38,433,700259,990,000127%6.77-1.39%6.721.85%6.551.08%6.411.28%1.03%
2019-02-266.727.076.616.821.34%-0.58%7.74%59,690,700409,492,000212%6.864.78%6.603.87%6.482.95%6.332.46%0.98%
2019-02-256.466.736.356.736.15%2.80%8.93%57,407,000375,866,000229%6.555.48%6.352.80%6.302.44%6.181.98%0.78%
2019-02-226.166.346.096.342.09%2.14%4.66%32,235,800200,081,000147%6.210.18%6.180.59%6.150.77%6.060.78%0.60%
2019-02-216.086.326.046.212.31%0.23%3.31%41,176,800255,135,000208%6.202.19%6.141.19%6.100.98%6.011.14%0.52%
2019-02-206.066.116.036.070.17%0.12%2.14%12,721,70077,130,00074%6.06-0.43%6.070.51%6.040.33%5.940.42%0.40%
2019-02-196.116.186.026.06-0.66%-0.48%2.40%19,931,000121,357,000120%6.090.46%6.040.35%6.020.64%5.920.72%0.35%
2019-02-185.966.115.956.102.87%0.64%3.81%19,191,300116,312,000121%6.061.58%6.020.53%5.980.67%5.880.55%0.27%
2019-02-155.996.045.915.93-1.33%-0.62%1.47%17,689,400105,546,000114%5.97-1.01%5.990.37%5.940.68%5.840.34%0.23%
2019-02-146.006.105.976.010.00%-0.30%3.19%19,239,500115,978,000133%6.030.92%5.970.93%5.901.11%5.820.61%0.21%
2019-02-135.916.045.886.011.52%0.62%3.82%25,390,200151,666,000185%5.971.27%5.911.58%5.841.30%5.790.78%0.17%
2019-02-125.855.935.835.920.00%0.37%3.06%20,234,900119,338,000167%5.901.17%5.821.68%5.761.19%5.740.49%0.09%