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
2019-05-216.676.836.646.791.95%0.00%0.00%18,416,900124,459,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.626.696.526.660.45%1.05%-0.79%16,920,300111,528,00061%6.59-2.69%6.81-0.60%6.80-0.06%6.71-0.16%-1.56%
2019-05-177.007.006.586.63-5.01%-2.11%-1.40%30,746,500208,257,000103%6.77-2.51%6.85-0.03%6.800.40%6.72-0.72%-1.77%
2019-05-166.817.056.796.982.05%0.48%3.06%32,582,500226,342,000111%6.952.13%6.851.38%6.781.06%6.77-0.75%-1.81%
2019-05-156.796.856.746.841.63%0.56%0.23%24,214,700164,720,00079%6.800.35%6.760.72%6.710.65%6.82-1.20%-1.92%
2019-05-146.696.886.656.730.00%-0.71%-2.56%29,851,600202,349,00092%6.781.45%6.710.89%6.660.54%6.91-1.53%-1.89%
2019-05-136.656.736.626.73-0.15%0.73%-4.05%25,362,400169,448,00074%6.680.24%6.650.56%6.63-0.39%7.01-1.59%-1.81%
2019-05-106.606.756.436.743.06%1.13%-5.43%34,188,000227,854,00096%6.671.37%6.610.32%6.65-1.73%7.13-2.70%-1.75%
2019-05-096.486.646.466.54-0.61%-0.53%-10.72%19,620,700129,003,00047%6.580.11%6.59-1.08%6.77-2.14%7.33-2.75%-1.56%
2019-05-086.456.676.336.58-0.90%0.18%-12.64%25,527,900167,668,00053%6.57-0.77%6.66-2.77%6.92-2.44%7.53-2.21%-1.28%
2019-05-076.606.736.496.641.53%0.32%-13.79%29,161,600193,017,00058%6.62-1.75%6.85-3.06%7.09-2.73%7.70-2.01%-1.04%
2019-05-066.967.076.546.54-10.04%-2.92%-16.79%49,276,100331,972,00094%6.74-7.50%7.07-4.40%7.29-3.59%7.86-2.23%-0.81%
2019-04-307.307.417.167.27-0.14%-0.18%-9.57%29,016,200211,311,00060%7.28-0.70%7.39-1.90%7.56-2.03%8.04-1.10%-0.56%
2019-04-297.557.587.167.28-2.67%-0.74%-10.43%37,963,400278,414,00076%7.33-2.82%7.54-2.35%7.72-3.14%8.13-1.87%-0.39%
2019-04-267.627.667.437.48-0.80%-0.89%-9.69%35,661,000269,131,00067%7.55-2.43%7.72-1.84%7.97-2.17%8.28-0.95%-0.10%
2019-04-257.947.987.537.54-5.51%-2.52%-9.83%36,813,300284,740,00067%7.74-1.85%7.86-3.02%8.14-1.63%8.36-0.74%0.08%
2019-04-247.888.007.777.981.79%1.26%-5.27%33,317,900262,564,00059%7.88-0.48%8.11-2.04%8.28-0.90%8.42-0.95%0.24%
2019-04-238.278.277.727.84-5.31%-1.00%-7.82%72,494,400574,049,000119%7.92-6.20%8.28-3.07%8.35-1.81%8.51-0.83%0.47%
2019-04-228.768.858.268.28-4.50%-1.92%-3.45%63,188,100533,436,000110%8.44-2.05%8.54-0.26%8.51-1.05%8.580.04%0.64%
2019-04-198.638.768.438.670.93%0.59%1.13%45,029,500388,088,00081%8.620.28%8.560.69%8.600.23%8.570.22%0.73%
2019-04-188.388.738.378.592.02%-0.06%0.42%43,394,700372,960,00075%8.601.69%8.50-1.07%8.580.15%8.550.31%0.76%
2019-04-178.578.588.388.42-1.98%-0.38%-1.27%38,386,700324,455,00063%8.450.01%8.59-0.11%8.57-0.81%8.530.29%0.77%
2019-04-168.388.628.308.591.42%1.64%1.02%43,670,700369,063,00068%8.45-3.46%8.60-0.16%8.640.12%8.500.56%0.81%
2019-04-159.029.108.468.47-3.20%-3.24%0.17%71,864,900629,097,000112%8.752.67%8.62-0.19%8.630.84%8.461.10%0.84%
2019-04-128.418.758.378.754.92%2.63%4.62%56,091,300478,233,00090%8.53-0.01%8.630.29%8.550.21%8.360.77%0.82%
2019-04-118.738.748.308.34-4.58%-2.19%0.48%54,269,300462,734,00091%8.53-2.89%8.610.46%8.540.44%8.300.85%0.79%
2019-04-108.448.978.408.742.70%-0.47%6.20%78,263,900687,253,000139%8.783.71%8.571.54%8.501.36%8.231.43%0.76%
2019-04-098.448.688.208.511.92%0.51%4.88%66,604,100563,953,000124%8.470.80%8.440.52%8.381.12%8.110.87%0.67%
2019-04-088.508.618.178.35-0.83%-0.60%3.80%59,246,700497,651,000116%8.40-0.50%8.390.49%8.291.41%8.040.88%0.64%
2019-04-048.488.688.298.420.00%-0.26%5.59%66,815,400564,030,000132%8.441.20%8.351.72%8.181.78%7.970.58%0.67%