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
2020-02-175.996.125.966.123.03%1.19%4.12%21,169,400128,035,000103%6.051.82%6.010.45%6.000.47%5.880.41%-1.30%
2020-02-145.945.985.905.940.00%0.00%1.47%14,328,90085,117,00073%5.94-1.08%5.98-0.30%5.970.57%5.85-0.91%-1.47%
2020-02-136.036.105.935.94-1.16%-1.08%0.54%19,433,100116,688,00097%6.010.42%6.000.47%5.940.75%5.91-0.62%-1.45%
2020-02-126.006.025.936.010.67%0.50%1.09%14,618,00087,410,00074%5.98-0.32%5.971.02%5.890.68%5.95-1.08%-1.41%
2020-02-116.016.055.955.97-1.00%-0.48%-0.67%19,187,000115,109,00096%6.000.99%5.911.10%5.851.09%6.01-1.35%-1.33%
2020-02-105.776.045.756.033.97%1.52%-1.02%27,643,200164,213,000136%5.942.88%5.841.23%5.790.77%6.09-0.99%-1.22%
2020-02-075.815.845.725.80-0.17%0.45%-5.74%19,793,600114,282,000103%5.77-0.09%5.770.59%5.75-2.28%6.15-1.36%-1.15%
2020-02-065.765.845.665.811.40%0.54%-6.86%19,636,000113,472,000107%5.780.19%5.740.21%5.88-1.98%6.24-1.67%-1.04%
2020-02-055.735.905.675.730.70%-0.66%-9.68%26,008,700150,022,000144%5.771.42%5.73-4.01%6.00-3.51%6.34-2.25%-0.89%
2020-02-045.505.805.505.69-0.87%0.05%-12.33%29,568,100168,149,000173%5.69-0.92%5.97-6.52%6.22-5.53%6.49-3.21%-0.65%
2020-02-035.745.745.745.74-10.03%0.00%-14.39%7,887,50045,275,00051%5.74-11.52%6.38-3.60%6.58-1.73%6.71-1.24%-0.30%
2020-01-236.606.696.286.38-4.20%-1.65%-6.02%19,203,700124,579,000129%6.49-2.01%6.62-2.01%6.70-1.25%6.79-0.72%-0.14%
2020-01-226.646.706.506.66-0.60%0.60%-2.60%12,767,50084,517,00092%6.62-2.35%6.76-0.75%6.78-0.62%6.84-0.28%-0.05%
2020-01-216.916.946.686.70-3.46%-1.17%-2.29%16,130,900109,351,000112%6.78-0.67%6.81-0.44%6.82-0.48%6.86-0.25%0.01%
2020-01-206.756.956.676.942.36%1.68%0.96%19,531,300133,305,000137%6.830.12%6.84-0.12%6.86-0.26%6.87-0.28%0.09%
2020-01-176.886.886.766.78-0.59%-0.54%-1.64%9,615,10065,549,00066%6.82-0.92%6.85-0.61%6.88-0.36%6.89-0.28%0.16%
2020-01-166.896.996.816.82-0.58%-0.87%-1.33%9,410,40064,747,00062%6.880.60%6.89-0.03%6.900.09%6.91-0.27%0.23%
2020-01-156.946.946.766.86-0.72%0.31%-1.02%13,996,40095,727,00083%6.84-1.63%6.89-0.53%6.890.09%6.93-0.12%0.34%
2020-01-146.967.016.906.91-0.43%-0.60%-0.42%11,035,50076,715,00063%6.950.92%6.930.41%6.890.00%6.940.17%0.42%
2020-01-136.946.956.836.940.43%0.74%0.19%10,741,30073,994,00056%6.89-0.61%6.900.34%6.89-0.23%6.930.22%0.46%
2020-01-106.897.016.836.911.02%-0.30%-0.03%19,352,600134,138,000100%6.931.20%6.880.09%6.90-0.25%6.910.44%0.47%
2020-01-096.856.906.816.841.03%-0.13%-0.61%11,293,70077,349,00058%6.850.19%6.87-0.52%6.92-0.50%6.880.19%0.45%
2020-01-086.926.936.736.77-2.87%-0.97%-1.44%21,021,100143,705,000110%6.84-1.40%6.91-0.95%6.96-0.30%6.870.23%0.44%
2020-01-076.956.986.876.970.72%0.53%1.71%14,673,900101,732,00083%6.93-0.32%6.97-0.41%6.980.35%6.850.56%0.44%
2020-01-066.937.046.886.92-1.00%-0.50%1.54%20,988,500145,967,000117%6.96-1.01%7.000.09%6.950.49%6.820.41%0.41%
2020-01-036.997.096.976.990.00%-0.51%2.99%16,583,000116,506,00098%7.030.09%6.990.82%6.920.98%6.790.49%0.42%
2020-01-027.047.116.966.990.29%-0.43%3.49%26,692,600187,381,000161%7.021.18%6.941.31%6.851.18%6.750.85%0.42%
2019-12-316.867.036.856.970.87%0.46%4.08%21,593,600149,812,000138%6.941.27%6.851.51%6.771.18%6.700.62%0.38%
2019-12-306.706.956.666.913.75%0.86%3.82%25,948,200177,775,000167%6.852.15%6.751.63%6.691.49%6.660.62%0.38%
2019-12-276.756.766.656.660.00%-0.70%0.68%14,759,30098,998,000100%6.711.19%6.640.94%6.600.18%6.620.26%0.37%