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:
中钢国际( 000928.SZ 深证)
板块 :非金属矿物制品_h   
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
2020-07-094.354.454.344.452.30%1.51%5.60%23,682,600103,828,000176%4.381.46%4.341.28%4.281.21%4.211.06%0.46%
2020-07-084.264.394.244.351.87%0.67%4.32%21,376,80092,366,000183%4.320.21%4.281.30%4.231.03%4.170.99%0.31%
2020-07-074.404.444.244.27-1.39%-0.97%3.41%25,124,100108,325,000250%4.311.89%4.231.95%4.191.78%4.131.57%0.16%
2020-07-064.164.374.094.336.65%2.32%6.52%29,132,900123,301,000348%4.234.13%4.153.29%4.113.06%4.072.01%-0.07%
2020-07-034.064.104.044.061.00%-0.10%1.88%13,277,30053,960,000210%4.061.96%4.021.44%3.991.24%3.990.50%-0.31%
2020-07-023.964.023.944.021.77%0.85%1.39%8,329,80033,201,000148%3.991.12%3.960.92%3.940.36%3.970.05%-0.41%
2020-07-013.933.963.913.950.51%0.20%-0.33%5,364,00021,145,000102%3.940.28%3.920.26%3.93-0.25%3.96-0.13%-0.46%
2020-06-303.913.963.893.931.03%-0.03%-0.96%4,930,90019,382,00093%3.931.08%3.91-0.18%3.94-0.43%3.97-0.15%-0.48%
2020-06-293.913.913.873.89-0.51%0.03%-2.11%3,951,60015,368,00071%3.89-0.64%3.92-0.81%3.95-0.63%3.97-0.72%-0.50%
2020-06-243.943.953.893.91-0.76%-0.10%-2.32%4,262,90016,687,00073%3.91-0.91%3.95-0.65%3.98-0.20%4.00-0.55%-0.42%
2020-06-233.983.993.933.94-0.76%-0.25%-2.11%4,669,50018,445,00080%3.95-0.83%3.98-0.53%3.99-0.13%4.03-0.45%-0.35%
2020-06-223.994.003.963.97-0.75%-0.33%-1.81%5,571,10022,189,00097%3.98-0.20%4.000.05%3.990.00%4.04-0.54%-0.28%
2020-06-194.034.043.954.00-0.25%0.23%-1.60%7,542,70030,106,000132%3.99-0.80%4.000.03%3.990.00%4.07-0.71%-0.20%
2020-06-183.994.073.974.010.75%-0.32%-2.05%6,481,60026,074,000115%4.021.26%4.000.43%3.99-0.87%4.09-0.41%-0.09%
2020-06-174.004.013.953.98-0.50%0.18%-3.19%5,146,60020,449,00092%3.97-0.20%3.98-0.20%4.03-0.94%4.11-0.53%-0.03%
2020-06-163.994.013.964.001.27%0.48%-3.22%4,349,40017,317,00074%3.98-0.05%3.99-1.63%4.07-0.78%4.13-0.41%0.04%
2020-06-153.994.023.943.95-1.00%-0.83%-4.82%5,329,30021,228,00085%3.98-0.23%4.05-1.41%4.10-1.11%4.15-0.36%0.10%
2020-06-123.984.023.943.99-0.99%-0.05%-4.20%7,093,40028,318,000105%3.99-1.48%4.11-1.86%4.14-1.38%4.17-0.34%0.16%
除权分界线,2020年06月12日,10股派1.300元(以下数据已经复权)
2020-06-114.104.104.024.03-1.23%-0.54%-3.57%6,234,90026,076,00093%4.05-0.52%4.19-0.36%4.200.00%4.180.07%0.20%
2020-06-104.064.094.054.080.49%0.17%-2.30%4,331,50018,204,00055%4.070.42%4.20-0.07%4.200.12%4.180.22%0.25%
2020-06-094.054.074.044.060.25%0.10%-2.57%4,045,80016,936,00051%4.06-0.83%4.210.07%4.200.05%4.170.24%0.19%
2020-06-084.084.154.044.05-0.74%-0.98%-2.57%5,219,90022,027,00065%4.090.22%4.200.31%4.190.31%4.160.22%0.12%
2020-06-054.044.114.044.080.74%-0.02%-1.64%6,962,80029,318,00089%4.080.74%4.190.24%4.180.38%4.150.39%0.01%
2020-06-044.074.074.044.050.00%-0.02%-1.98%5,355,90022,391,00069%4.050.03%4.180.19%4.170.02%4.130.22%-0.06%
2020-06-034.064.074.034.05-0.25%0.00%-1.77%7,504,10031,370,00097%4.05-0.07%4.170.39%4.160.34%4.120.19%-0.10%
2020-06-024.054.074.034.060.00%0.17%-1.34%7,671,50032,089,000103%4.050.55%4.160.00%4.150.44%4.120.17%-0.13%
2020-06-014.014.063.994.061.50%0.72%-1.17%9,778,10040,683,000135%4.030.65%4.160.41%4.130.34%4.110.17%-0.14%
2020-05-294.054.053.974.00-1.48%-0.12%-2.46%9,957,00041,170,000148%4.01-0.82%4.140.44%4.120.51%4.100.15%-0.15%
2020-05-283.904.253.884.064.10%0.54%-0.85%18,298,80076,261,000296%4.043.43%4.122.00%4.101.51%4.100.49%-0.14%
2020-05-273.923.943.893.900.00%-0.10%-4.29%4,382,40017,680,00079%3.90-0.18%4.040.25%4.04-0.22%4.08-0.32%-0.21%