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
2019-12-066.296.316.226.28-0.32%0.38%0.58%11,971,00074,888,00076%6.26-0.65%6.28-0.21%6.280.10%6.240.23%0.31%
2019-12-056.316.336.276.300.48%0.05%1.12%10,275,50064,706,00067%6.300.10%6.290.22%6.270.18%6.230.23%0.25%
2019-12-046.306.336.266.27-1.26%-0.33%0.87%11,578,40072,836,00077%6.29-0.03%6.280.32%6.260.24%6.220.21%0.20%
2019-12-036.226.366.186.351.60%0.91%2.37%18,810,900118,369,000131%6.290.87%6.260.42%6.250.23%6.200.37%0.17%
2019-12-026.276.286.206.250.48%0.18%1.13%9,710,40060,588,00071%6.240.40%6.230.10%6.230.15%6.180.21%0.10%
2019-11-296.216.266.176.22-0.16%0.10%0.86%9,439,30058,657,00071%6.21-0.43%6.23-0.11%6.220.31%6.170.20%0.05%
2019-11-286.226.306.196.230.65%-0.18%1.22%14,161,00088,373,000107%6.240.27%6.230.23%6.200.32%6.160.24%0.04%
2019-11-276.216.316.166.19-0.32%-0.55%0.81%18,087,000112,570,000142%6.22-0.21%6.220.49%6.180.36%6.140.33%0.02%
2019-11-266.266.286.206.21-1.27%-0.43%1.47%19,214,500119,850,000161%6.240.45%6.190.68%6.160.60%6.120.38%0.00%
2019-11-256.036.295.996.294.66%1.30%3.17%34,527,100214,368,000317%6.213.31%6.152.13%6.131.59%6.100.73%-0.05%
2019-11-226.046.075.966.010.17%0.00%-0.71%8,597,10051,672,00094%6.010.17%6.02-0.40%6.03-0.08%6.05-0.36%-0.12%
2019-11-216.006.045.966.00-0.17%0.00%-1.23%6,191,50037,147,00065%6.00-0.86%6.040.00%6.03-0.28%6.08-0.26%-0.06%
2019-11-206.116.116.016.01-1.64%-0.69%-1.33%6,707,60040,592,00067%6.05-0.23%6.040.10%6.050.02%6.09-0.18%0.00%
2019-11-196.006.125.966.112.00%0.73%0.13%10,300,10062,478,000101%6.071.08%6.04-0.12%6.05-0.08%6.10-0.33%0.04%
2019-11-185.996.055.955.99-0.17%-0.18%-2.16%6,562,70039,382,00061%6.00-0.55%6.05-0.18%6.06-0.25%6.12-0.23%0.10%
2019-11-156.116.115.996.00-1.96%-0.56%-2.22%8,749,70052,795,00074%6.03-0.84%6.06-0.30%6.07-0.54%6.140.03%0.15%
2019-11-146.066.136.016.121.32%0.58%-0.23%9,771,20059,462,00084%6.090.65%6.07-0.02%6.10-0.28%6.130.11%0.11%
2019-11-136.126.135.986.04-1.15%-0.10%-1.42%10,585,10063,998,00091%6.05-0.80%6.08-0.83%6.12-0.42%6.130.08%0.07%
2019-11-126.056.156.046.111.16%0.25%-0.20%8,681,40052,913,00074%6.100.16%6.13-0.36%6.15-0.39%6.12-0.05%0.02%
2019-11-116.146.146.046.04-1.79%-0.74%-1.39%13,883,30084,486,000115%6.09-1.86%6.15-0.61%6.17-0.32%6.13-0.02%0.01%
2019-11-086.236.256.156.15-0.32%-0.81%0.39%11,365,60070,464,00098%6.200.47%6.19-0.13%6.190.45%6.130.28%-0.01%
2019-11-076.176.226.136.17-0.16%-0.02%1.00%11,595,40071,553,000102%6.17-0.28%6.190.02%6.160.47%6.110.33%-0.05%
2019-11-066.246.246.156.18-0.80%-0.13%1.49%9,466,50058,577,00083%6.19-0.47%6.190.65%6.130.53%6.090.15%-0.09%
2019-11-056.186.266.156.230.65%0.21%2.47%14,221,30088,408,000128%6.220.68%6.151.15%6.100.36%6.080.26%-0.10%
2019-11-046.106.236.096.191.98%0.24%2.08%16,467,400101,689,000159%6.182.63%6.081.30%6.080.48%6.060.27%-0.10%
2019-11-015.966.095.926.071.68%0.88%0.36%9,309,70056,019,00094%6.020.70%6.01-0.73%6.050.05%6.05-0.28%-0.10%
2019-10-316.006.015.945.970.00%-0.08%-1.57%8,468,90050,604,00083%5.98-0.70%6.05-0.44%6.050.03%6.07-0.35%-0.04%
2019-10-306.116.115.975.97-2.29%-0.78%-1.91%12,367,60074,415,000121%6.02-1.88%6.08-0.05%6.05-0.20%6.09-0.39%0.04%
2019-10-296.146.166.116.11-0.16%-0.36%0.00%12,495,80076,624,000127%6.130.87%6.080.93%6.060.22%6.11-0.20%0.11%
2019-10-286.006.136.006.120.00%0.67%-0.03%11,319,40068,808,000111%6.081.40%6.020.15%6.04-0.03%6.12-0.18%0.16%