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
2021-12-0811.5511.8611.4711.823.05%1.23%1.71%19,139,300223,464,000112%11.681.43%11.63-0.22%11.70-0.54%11.620.47%0.35%
2021-12-0711.6411.8111.3411.47-1.04%-0.36%-0.84%16,915,200194,716,000100%11.51-1.49%11.65-1.09%11.77-0.31%11.570.20%0.31%
2021-12-0611.7911.9311.5011.59-1.78%-0.81%0.40%18,585,300217,164,000117%11.69-0.79%11.78-0.94%11.801.19%11.540.54%0.32%
2021-12-0311.9011.9611.6211.80-0.17%0.19%2.77%14,407,500169,691,00095%11.78-1.22%11.890.33%11.660.34%11.480.53%0.33%
2021-12-0211.9612.1011.7811.82-1.50%-0.86%3.48%13,038,800155,460,00089%11.92-0.35%11.852.37%11.620.67%11.420.55%0.39%
2021-12-0111.7312.1111.6712.002.65%0.29%5.63%17,666,800211,390,000123%11.972.38%11.581.17%11.551.41%11.360.69%0.39%
2021-11-3011.5611.8811.4311.691.48%0.03%3.62%17,065,700199,454,000120%11.693.98%11.450.70%11.390.92%11.280.27%0.42%
2021-11-2911.2811.5710.9011.520.26%2.49%2.38%25,487,000286,470,000178%11.24-2.48%11.370.12%11.280.32%11.25-0.24%0.53%
2021-11-2611.4811.6811.3411.490.09%-0.31%1.87%13,793,700158,993,000106%11.530.83%11.351.17%11.250.84%11.280.25%0.63%
2021-11-2511.1911.5311.1811.482.23%0.43%2.04%15,020,700171,702,000117%11.432.70%11.221.38%11.150.57%11.250.29%0.68%
2021-11-2411.1111.3710.9211.231.63%0.90%0.11%16,092,600179,114,000125%11.130.92%11.070.31%11.09-0.38%11.22-0.01%0.71%
2021-11-2310.9811.0710.9511.050.27%0.19%-1.51%8,642,20095,319,00067%11.030.06%11.04-0.44%11.13-0.77%11.220.31%0.76%
2021-11-2211.0111.1510.9211.02-0.18%-0.02%-1.47%13,278,100146,348,00092%11.02-0.31%11.08-0.97%11.22-0.86%11.180.67%0.80%
2021-11-1911.2011.2010.9411.04-0.45%-0.14%-0.63%11,588,000128,112,00075%11.06-1.13%11.19-1.21%11.31-0.33%11.111.08%0.76%
2021-11-1811.1511.3611.0811.09-0.98%-0.82%0.90%11,609,000129,814,00073%11.18-1.12%11.33-0.81%11.350.10%10.990.60%0.61%
2021-11-1711.4411.5011.1711.20-1.93%-0.96%2.52%14,360,800162,411,00091%11.31-1.50%11.420.06%11.340.36%10.930.99%0.52%
2021-11-1611.3111.6811.3111.420.00%-0.53%5.56%13,056,600149,902,00082%11.480.04%11.410.99%11.301.25%10.821.33%0.41%
2021-11-1511.3011.6411.2111.421.06%-0.50%6.97%14,396,600165,231,00086%11.481.88%11.301.19%11.161.82%10.680.79%0.22%
2021-11-1211.1811.3611.0611.301.80%0.31%6.68%12,052,300135,775,00069%11.271.20%11.171.12%10.961.98%10.590.77%0.12%
2021-11-1111.1411.2611.0311.10-0.63%-0.28%5.60%12,244,600136,296,00065%11.130.09%11.051.60%10.751.01%10.510.56%0.00%
2021-11-1011.2011.2811.0011.17-0.36%0.44%6.86%14,268,800158,685,00072%11.121.49%10.872.54%10.641.30%10.450.51%-0.09%
2021-11-0910.9311.3110.6511.213.13%2.30%7.79%24,787,200271,611,000123%10.962.95%10.602.15%10.501.89%10.400.65%-0.15%
2021-11-0810.1310.9510.1210.876.26%2.12%5.20%25,316,300269,474,000130%10.645.53%10.381.64%10.310.59%10.330.35%-0.25%
2021-11-0510.3210.329.9710.23-0.49%1.43%-0.65%19,216,800193,822,00099%10.09-1.95%10.21-0.23%10.25-0.40%10.30-0.41%-0.34%
2021-11-0410.4210.4510.2110.28-1.34%-0.07%-0.57%12,006,600123,514,00063%10.29-0.03%10.24-0.53%10.29-0.06%10.34-0.30%-0.38%
2021-11-0310.1010.509.9610.423.27%1.26%0.48%19,620,000201,896,00099%10.291.16%10.290.01%10.30-0.09%10.37-0.20%-0.42%
2021-11-0210.5010.569.9110.09-3.81%-0.81%-2.90%26,011,500264,588,000134%10.17-2.76%10.29-0.54%10.31-0.50%10.39-0.51%-0.51%
2021-11-0110.3010.5310.3010.490.96%0.28%0.44%18,422,000192,713,000104%10.461.70%10.350.30%10.360.12%10.44-0.26%-0.54%
2021-10-2910.3310.579.9910.390.58%1.01%-0.77%25,803,100265,421,000144%10.29-0.34%10.32-0.39%10.35-0.50%10.47-0.39%-0.67%
2021-10-2810.3410.4610.1210.330.00%0.09%-1.73%23,836,900246,019,000139%10.32-0.29%10.36-0.35%10.40-0.72%10.51-0.34%-0.77%