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
2020-06-045.805.815.765.78-0.17%-0.16%1.47%9,308,40053,887,00090%5.79-0.16%5.770.45%5.730.37%5.700.09%-0.30%
2020-06-035.795.825.785.790.70%-0.14%1.74%16,337,60094,727,000154%5.801.19%5.750.98%5.710.71%5.690.12%-0.33%
2020-06-025.715.765.705.750.70%0.35%1.16%12,521,60071,744,000124%5.730.53%5.690.49%5.670.32%5.68-0.16%-0.34%
2020-06-015.655.735.645.711.42%0.18%0.30%13,379,70076,262,000135%5.701.21%5.660.52%5.660.32%5.69-0.42%-0.32%
2020-05-295.625.675.615.63-0.53%-0.04%-1.52%10,181,50057,347,000103%5.63-0.20%5.63-0.11%5.64-0.07%5.72-0.49%-0.26%
2020-05-285.625.685.605.660.71%0.30%-1.48%8,932,90050,410,00089%5.640.34%5.640.05%5.64-0.39%5.75-0.42%-0.18%
2020-05-275.665.675.605.62-0.71%-0.07%-2.58%7,682,10043,207,00075%5.62-0.48%5.64-0.14%5.66-0.58%5.77-0.33%-0.15%
2020-05-265.645.675.635.660.53%0.16%-2.21%9,107,40051,466,00088%5.650.30%5.65-0.55%5.70-0.61%5.79-0.48%-0.12%
2020-05-255.625.685.615.630.18%-0.07%-3.20%6,656,90037,506,00061%5.63-0.21%5.68-0.79%5.73-0.81%5.82-0.58%-0.09%
2020-05-225.705.715.605.62-1.23%-0.46%-3.93%10,780,50060,869,00085%5.65-1.38%5.72-1.00%5.78-0.86%5.85-0.32%-0.04%
2020-05-215.795.815.685.69-1.39%-0.61%-3.05%12,487,40071,487,00098%5.73-1.23%5.78-1.15%5.83-0.58%5.87-0.20%-0.05%
2020-05-205.815.845.765.77-1.03%-0.45%-1.89%9,953,60057,693,00080%5.80-0.62%5.85-0.53%5.86-0.24%5.88-0.03%-0.09%
2020-05-195.865.885.815.830.00%-0.03%-0.90%9,555,10055,730,00074%5.83-1.12%5.88-0.24%5.88-0.26%5.880.03%-0.11%
2020-05-185.935.985.835.83-1.02%-1.15%-0.87%11,784,90069,504,00091%5.900.05%5.890.15%5.89-0.29%5.880.20%-0.13%
2020-05-155.885.925.865.890.17%-0.08%0.36%10,729,50063,251,00084%5.900.27%5.88-0.10%5.910.10%5.870.29%-0.16%
2020-05-145.875.945.825.88-0.17%0.02%0.48%10,893,90064,043,00081%5.880.17%5.89-0.52%5.900.12%5.85-0.03%-0.23%
2020-05-135.865.905.815.890.00%0.36%0.61%7,960,80046,724,00060%5.87-0.61%5.920.12%5.900.14%5.85-0.09%-0.23%
2020-05-125.955.985.865.89-0.84%-0.25%0.53%14,795,70087,372,000109%5.91-0.67%5.910.25%5.890.24%5.86-0.17%-0.22%
2020-05-115.886.035.865.941.19%-0.08%1.21%22,517,100133,862,000169%5.951.38%5.900.87%5.870.81%5.87-0.09%-0.21%
2020-05-085.855.895.835.870.86%0.10%-0.07%12,909,30075,702,000102%5.860.50%5.850.21%5.830.48%5.87-0.39%-0.20%
2020-05-075.865.875.815.82-0.68%-0.26%-1.31%10,848,30063,297,00082%5.84-0.05%5.830.41%5.80-0.21%5.90-0.59%-0.16%
2020-05-065.795.875.785.860.34%0.38%-1.21%14,542,00084,903,000100%5.840.19%5.810.64%5.81-0.24%5.93-0.30%-0.06%
2020-04-305.795.865.765.841.39%0.22%-1.85%12,281,70071,571,00079%5.831.37%5.77-0.35%5.82-0.67%5.95-0.10%-0.03%
2020-04-295.725.785.715.760.17%0.21%-3.29%9,892,60056,858,00064%5.75-0.02%5.79-0.86%5.86-0.93%5.96-0.17%-0.05%
2020-04-285.895.895.625.75-2.04%0.02%-3.62%17,291,90099,418,000109%5.75-2.79%5.84-1.86%5.92-1.30%5.97-0.40%-0.05%
2020-04-275.915.965.875.87-0.68%-0.74%-2.00%9,863,40058,336,00067%5.91-0.20%5.95-0.72%6.00-0.60%5.990.03%-0.03%
2020-04-245.975.975.885.91-0.84%-0.27%-1.30%11,014,00065,270,00074%5.93-1.30%6.00-0.56%6.03-0.02%5.99-0.07%-0.08%
2020-04-236.056.065.965.96-1.49%-0.73%-0.53%13,718,70082,362,00091%6.00-0.78%6.03-0.48%6.030.18%5.99-0.05%-0.08%
2020-04-226.076.096.026.05-0.66%-0.02%0.92%12,812,70077,528,00087%6.050.20%6.060.41%6.020.33%6.000.07%-0.09%
2020-04-216.056.095.986.090.00%0.84%1.65%17,411,400105,142,000119%6.04-0.67%6.040.40%6.000.28%5.990.00%-0.09%