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
2022-01-2110.5410.6310.4510.50-0.66%-0.39%-1.88%9,464,90099,765,00082%10.54-0.60%10.60-0.19%10.570.11%10.70-0.90%-0.46%
2022-01-2010.6610.8210.4210.57-0.56%-0.33%-2.11%8,657,80091,812,00069%10.61-0.36%10.620.44%10.56-0.12%10.80-0.50%-0.41%
2022-01-1910.5610.7810.5210.63-0.19%-0.12%-2.05%9,316,70099,162,00067%10.640.36%10.570.43%10.57-0.28%10.85-0.04%-0.40%
2022-01-1810.5010.8010.3610.651.91%0.42%-1.90%14,295,200151,599,00089%10.611.44%10.53-0.10%10.60-0.71%10.86-0.62%-0.56%
2022-01-1710.4310.5410.3610.450.48%-0.05%-4.34%10,402,700108,764,00061%10.46-0.29%10.54-1.04%10.68-1.25%10.92-0.64%-0.57%
2022-01-1410.6110.6710.3710.40-1.98%-0.81%-5.40%10,751,900112,732,00062%10.49-1.65%10.65-1.41%10.81-1.56%10.99-0.48%-0.55%
2022-01-1310.7810.8110.5910.61-1.67%-0.48%-3.96%10,878,100115,966,00063%10.66-1.21%10.80-1.34%10.98-0.57%11.05-0.34%-0.61%
2022-01-1210.8910.9510.7110.79-0.64%-0.02%-2.66%10,866,800117,270,00062%10.79-1.04%10.95-1.40%11.050.37%11.09-0.30%-0.62%
2022-01-1111.0311.1110.7910.86-1.54%-0.41%-2.32%14,519,300158,336,00083%10.91-1.83%11.10-0.31%11.01-0.51%11.12-0.38%-0.58%
2022-01-1011.0811.3011.0011.03-0.36%-0.70%-1.16%13,691,600152,092,00080%11.11-1.19%11.131.17%11.06-0.35%11.16-0.46%-0.54%
2022-01-0711.1311.4211.0011.07-0.18%-1.53%-1.26%19,267,800216,603,000111%11.241.69%11.010.02%11.100.06%11.21-0.30%-0.49%
2022-01-0610.6611.2310.6611.093.36%0.32%-1.38%21,834,200241,386,000122%11.062.26%11.00-0.62%11.09-0.24%11.25-0.46%-0.47%
2022-01-0511.2011.2210.5810.73-4.62%-0.75%-5.02%29,217,500315,875,000157%10.81-3.75%11.07-1.97%11.12-1.38%11.30-1.61%-0.45%
2022-01-0411.3711.4811.0911.25-1.57%0.16%-2.02%19,314,100216,942,00099%11.23-1.31%11.300.00%11.28-0.36%11.48-0.76%-0.27%
2021-12-3111.2511.5111.2311.431.33%0.43%-1.21%14,579,700165,937,00072%11.380.79%11.300.35%11.32-0.55%11.57-0.46%-0.17%
2021-12-3011.2311.4111.1611.280.45%-0.11%-2.95%11,094,500125,278,00053%11.290.77%11.26-0.37%11.38-0.46%11.62-1.05%-0.11%
2021-12-2911.2411.3011.1111.23-0.27%0.21%-4.39%13,592,900152,321,00054%11.21-0.63%11.30-1.34%11.43-0.36%11.75-0.42%0.08%
2021-12-2811.3111.4411.2011.26-0.97%-0.15%-4.54%12,655,400142,714,00048%11.28-1.20%11.45-0.63%11.47-1.17%11.800.12%0.14%
2021-12-2711.6011.6011.3211.37-1.22%-0.39%-3.49%13,176,700150,401,00049%11.41-1.53%11.520.02%11.61-0.75%11.780.04%0.08%
2021-12-2411.5911.7811.4611.51-1.46%-0.70%-2.26%19,189,700222,435,00071%11.590.50%11.52-1.02%11.70-0.49%11.78-0.01%0.11%
2021-12-2311.4311.7411.3611.682.19%1.27%-0.82%20,259,900233,648,00076%11.530.66%11.64-0.94%11.75-1.28%11.78-0.13%0.12%
2021-12-2211.6711.7011.3311.43-1.64%-0.24%-3.07%23,912,900273,986,00092%11.46-2.88%11.75-1.14%11.91-0.58%11.79-0.20%0.15%
2021-12-2112.3412.5211.4511.62-3.65%-1.51%-1.66%41,679,600491,743,000168%11.80-1.12%11.89-1.53%11.970.39%11.820.17%0.21%
2021-12-2011.9812.1211.6512.060.67%1.07%2.24%27,998,000334,082,000127%11.93-0.71%12.070.03%11.930.57%11.800.24%0.22%
2021-12-1712.0012.2211.8911.98-0.58%-0.31%1.80%17,680,600212,474,00084%12.02-1.31%12.071.32%11.860.49%11.770.17%0.25%
2021-12-1612.2812.5311.9312.05-1.63%-1.03%2.57%45,983,800559,881,000227%12.182.14%11.912.67%11.801.70%11.750.85%0.28%
2021-12-1511.1712.2511.1212.259.96%2.76%5.16%28,343,900337,894,000164%11.926.06%11.601.66%11.610.77%11.650.10%0.25%
2021-12-1411.2811.3711.1011.14-1.68%-0.89%-4.27%18,721,900210,427,000108%11.24-2.09%11.41-1.29%11.52-0.53%11.64-0.43%0.31%
2021-12-1311.4711.7411.3011.33-1.22%-1.31%-3.05%19,590,300224,890,000116%11.48-0.54%11.56-0.69%11.58-0.40%11.690.37%0.38%
2021-12-1011.7011.8011.4311.470.00%-0.62%-1.49%14,241,900164,387,00082%11.54-1.28%11.640.14%11.62-0.35%11.640.01%0.32%