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
2019-07-156.386.506.206.491.41%1.23%-0.12%13,297,90085,249,00092%6.410.74%6.370.66%6.35-0.24%6.50-0.31%-0.09%
2019-07-126.326.436.296.401.75%0.57%-1.81%9,515,10060,555,00058%6.360.71%6.330.13%6.37-0.80%6.520.02%-0.04%
2019-07-116.316.386.266.290.16%-0.46%-3.48%7,469,50047,197,00043%6.320.21%6.32-0.86%6.42-1.29%6.52-0.12%-0.06%
2019-07-106.376.376.256.28-1.10%-0.41%-3.75%9,252,60058,346,00051%6.31-0.51%6.38-1.27%6.50-0.52%6.53-0.14%-0.06%
2019-07-096.386.416.286.35-0.63%0.19%-2.82%12,876,00081,609,00071%6.34-1.61%6.46-1.75%6.54-0.68%6.53-0.12%-0.14%
2019-07-086.626.626.386.39-3.33%-0.81%-2.32%18,662,900120,219,000100%6.44-2.66%6.58-0.73%6.58-0.33%6.54-0.27%-0.17%
2019-07-056.656.666.596.61-0.45%-0.12%0.76%12,144,70080,373,00068%6.62-0.57%6.620.06%6.600.46%6.56-0.21%-0.13%
2019-07-046.616.726.596.640.61%-0.24%1.00%24,102,100160,419,000123%6.661.28%6.620.56%6.570.47%6.570.08%-0.07%
2019-07-036.616.616.546.600.00%0.43%0.47%14,568,40095,743,00073%6.57-0.58%6.580.57%6.540.20%6.570.02%-0.07%
2019-07-026.656.656.566.60-0.60%-0.15%0.49%20,269,100133,986,000100%6.610.62%6.550.49%6.530.42%6.570.17%-0.07%
2019-07-016.536.646.496.643.27%1.08%1.27%29,576,600194,275,000153%6.572.27%6.510.76%6.50-0.02%6.560.17%-0.09%
2019-06-286.496.496.386.43-0.92%0.11%-1.77%16,661,900107,013,00093%6.42-1.25%6.46-0.42%6.50-1.07%6.55-0.14%-0.12%
2019-06-276.486.556.466.490.46%-0.22%-0.99%13,959,00090,793,00078%6.500.43%6.49-0.64%6.57-0.30%6.56-0.09%-0.13%
2019-06-266.456.516.436.46-0.31%-0.25%-1.54%10,679,40069,157,00057%6.48-0.22%6.53-1.08%6.59-0.08%6.56-1.00%-0.14%
2019-06-256.626.636.416.48-2.11%-0.15%-2.22%21,908,800142,182,000102%6.49-2.13%6.60-0.59%6.60-0.11%6.63-0.39%0.05%
2019-06-246.676.686.606.62-0.60%-0.17%-0.50%15,695,700104,079,00070%6.63-0.62%6.640.29%6.610.38%6.650.15%0.13%
2019-06-216.696.746.616.660.15%-0.18%0.26%30,639,000204,437,000142%6.670.88%6.620.96%6.580.75%6.640.32%0.10%
2019-06-206.516.716.476.652.31%0.54%0.42%25,515,600168,770,000127%6.610.90%6.561.13%6.530.23%6.620.14%0.03%
2019-06-196.606.666.486.500.93%-0.84%-1.71%18,366,400120,398,00097%6.561.77%6.490.31%6.52-2.15%6.610.02%-0.02%
2019-06-186.476.496.396.440.00%-0.02%-2.60%10,445,10067,277,00056%6.440.33%6.47-0.78%6.66-0.48%6.61-0.05%-0.06%
2019-06-176.426.476.346.440.63%0.31%-2.65%10,927,20070,156,00058%6.42-1.43%6.52-3.08%6.69-0.02%6.62-0.18%-0.06%
2019-06-146.586.646.406.40-2.74%-1.73%-3.43%17,836,400116,176,00094%6.51-0.96%6.73-0.49%6.690.09%6.63-0.17%-0.08%
2019-06-136.656.656.506.58-0.53%0.06%-0.87%20,343,600133,783,000112%6.58-1.05%6.76-0.03%6.690.08%6.64-0.20%-0.14%
除权分界线,2019年06月13日,10股派2.650元(以下数据已经复权)
2019-06-126.586.766.556.620.61%-0.47%-0.54%36,927,700255,207,000220%6.653.22%6.762.69%6.681.94%6.650.86%-0.13%
2019-06-116.246.586.216.586.48%2.11%-0.29%34,908,700234,018,000232%6.444.44%6.582.38%6.561.39%6.590.35%-0.23%
2019-06-106.126.226.096.181.31%0.16%-6.03%10,708,40068,854,00077%6.170.62%6.43-0.33%6.47-0.60%6.57-0.14%-0.27%
2019-06-066.196.226.086.10-1.30%-0.52%-7.37%13,126,50083,903,00093%6.13-1.31%6.45-0.75%6.50-0.67%6.58-0.30%-0.25%
2019-06-056.266.296.176.18-0.16%-0.53%-6.44%12,873,30083,327,00090%6.21-0.39%6.50-0.79%6.55-0.76%6.60-0.38%-0.21%
2019-06-046.276.296.186.19-0.80%-0.75%-6.64%11,239,00073,019,00077%6.23-0.53%6.55-0.52%6.60-0.65%6.63-0.39%-0.15%
2019-06-036.336.386.186.240.00%-0.48%-6.25%13,753,10089,811,00090%6.27-1.42%6.59-0.93%6.64-0.29%6.65-0.06%-0.09%