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:
云铝股份( 000807.SZ 深证)
板块 :有色金属_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
2020-09-255.445.475.345.40-0.37%0.26%-5.40%27,792,700149,695,00055%5.39-1.14%5.53-2.63%5.76-0.69%5.71-0.16%-0.27%
2020-09-245.505.545.405.42-4.24%-0.51%-5.20%53,788,900293,027,000104%5.45-4.66%5.68-4.25%5.80-0.50%5.72-0.78%-0.31%
2020-09-235.825.895.625.66-3.08%-0.95%-1.77%44,657,800255,188,00088%5.71-3.37%5.930.27%5.830.14%5.76-0.05%-0.25%
2020-09-225.925.995.835.84-3.15%-1.23%1.30%45,318,400267,946,00093%5.91-2.54%5.911.29%5.820.85%5.770.24%-0.27%
2020-09-216.006.175.976.031.86%-0.61%4.85%74,661,200452,978,000155%6.074.98%5.842.82%5.772.21%5.750.74%-0.37%
2020-09-185.555.985.545.926.86%2.44%3.70%86,542,000500,167,000175%5.784.69%5.682.18%5.651.24%5.710.21%-0.53%
2020-09-175.575.635.425.54-1.07%0.36%-2.76%37,602,000207,551,00077%5.52-1.13%5.56-0.54%5.58-1.54%5.70-0.54%-0.68%
2020-09-165.605.645.535.60-0.53%0.30%-2.23%29,783,400166,285,00060%5.580.16%5.59-0.20%5.67-0.49%5.73-0.69%-0.64%
2020-09-155.605.645.505.630.90%1.00%-2.39%35,346,700197,006,00065%5.57-0.50%5.60-1.91%5.70-0.52%5.77-0.64%-0.61%
2020-09-145.675.745.515.58-0.71%-0.39%-3.88%37,820,600211,883,00070%5.60-0.20%5.71-0.68%5.73-0.59%5.81-1.07%-0.56%
2020-09-115.645.715.495.62-1.06%0.12%-4.23%46,108,900258,803,00080%5.61-3.87%5.75-0.71%5.76-0.26%5.87-0.53%-0.42%
2020-09-105.795.985.675.68-1.39%-2.72%-3.71%62,484,100364,855,000112%5.841.46%5.790.30%5.77-0.05%5.90-0.19%-0.34%
2020-09-095.765.845.665.76-1.54%0.09%-2.54%42,239,000243,092,00078%5.760.05%5.770.26%5.78-0.81%5.91-0.27%-0.32%
2020-09-085.685.885.595.853.17%1.70%-1.28%54,710,700314,691,00099%5.75-0.73%5.76-0.62%5.82-0.89%5.93-0.72%-0.25%
2020-09-075.755.935.615.67-0.70%-2.14%-5.01%66,136,900383,182,000114%5.791.38%5.79-1.13%5.88-1.66%5.97-0.85%-0.19%
2020-09-045.725.795.645.71-3.22%-0.09%-5.15%58,573,200334,723,000100%5.72-2.89%5.86-1.96%5.98-0.96%6.02-1.33%-0.13%
2020-09-035.915.955.835.90-1.01%0.25%-3.29%45,146,000265,700,00070%5.89-1.24%5.97-1.84%6.03-0.28%6.10-0.10%-0.12%
2020-09-026.106.125.905.96-2.77%0.02%-2.41%70,059,700417,486,000108%5.96-2.50%6.09-0.43%6.05-0.03%6.11-0.42%-0.31%
2020-09-016.156.186.056.130.33%0.29%-0.05%36,501,200223,100,00056%6.11-1.45%6.110.58%6.05-0.10%6.13-0.10%-0.39%
2020-08-316.116.336.086.110.49%-1.48%-0.47%68,032,500421,938,000101%6.203.80%6.081.95%6.06-0.10%6.140.29%-0.54%
2020-08-285.916.095.856.082.53%1.76%-0.67%44,611,900266,540,00061%5.980.13%5.96-1.05%6.06-1.43%6.120.25%-0.71%
2020-08-275.956.055.905.930.00%-0.62%-2.88%35,888,000214,130,00047%5.970.34%6.02-1.29%6.150.08%6.110.10%-0.83%
2020-08-266.066.095.805.93-1.98%-0.29%-2.79%56,182,900334,136,00072%5.95-2.52%6.10-1.93%6.15-0.57%6.100.36%-0.91%
2020-08-256.306.306.016.05-3.97%-0.84%-0.46%81,745,600498,731,000102%6.10-2.51%6.220.21%6.18-0.24%6.08-0.13%-1.02%
2020-08-246.216.326.196.300.64%0.67%3.52%57,477,400359,670,00072%6.26-0.51%6.210.32%6.200.65%6.09-0.20%-1.03%
2020-08-216.106.436.076.263.99%-0.48%2.66%118,384,800744,666,000133%6.294.75%6.190.96%6.161.55%6.10-1.22%-1.06%
2020-08-206.096.095.936.02-2.43%0.25%-2.48%59,394,500356,658,00061%6.01-2.83%6.130.00%6.060.15%6.17-2.00%-0.90%
2020-08-196.196.276.076.170.16%-0.16%-2.05%81,370,700502,885,00076%6.180.07%6.131.54%6.051.29%6.30-1.24%-0.64%
2020-08-186.206.306.106.16-0.65%-0.26%-3.42%75,242,500464,704,00065%6.182.00%6.041.21%5.98-0.12%6.38-1.60%-0.50%
2020-08-175.946.215.866.200.00%2.39%-4.35%97,934,100593,009,00076%6.063.33%5.971.48%5.98-1.01%6.48-1.46%-0.29%