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
2019-07-194.704.864.684.813.66%0.52%4.09%59,287,500283,699,000200%4.792.51%4.731.42%4.701.29%4.620.65%-0.43%
2019-07-184.654.714.634.640.00%-0.60%1.07%25,118,800117,255,00095%4.670.37%4.660.19%4.640.63%4.59-0.13%-0.54%
2019-07-174.644.684.624.64-0.43%-0.24%0.94%21,952,900102,106,00084%4.65-0.43%4.660.54%4.610.63%4.60-0.22%-0.54%
2019-07-164.624.744.624.660.22%-0.24%1.15%28,821,100134,627,000109%4.670.56%4.631.03%4.580.95%4.61-0.41%-0.52%
2019-07-154.624.694.584.652.65%0.11%0.52%39,064,200181,452,000144%4.652.79%4.581.66%4.540.55%4.63-0.45%-0.46%
2019-07-124.524.554.474.530.00%0.24%-2.52%16,249,50073,433,00058%4.52-0.42%4.510.33%4.52-0.64%4.65-0.36%-0.41%
2019-07-114.504.594.454.532.03%-0.18%-2.87%31,035,900140,834,000100%4.541.91%4.49-0.29%4.54-0.79%4.66-0.66%-0.38%
2019-07-104.494.504.424.44-0.89%-0.29%-5.43%19,424,70086,494,00062%4.45-0.43%4.51-1.31%4.58-1.12%4.70-0.78%-0.30%
2019-07-094.524.544.434.48-0.88%0.18%-5.33%29,491,600131,896,00088%4.47-1.99%4.57-1.87%4.63-1.70%4.73-1.05%-0.20%
2019-07-084.734.734.514.52-4.03%-0.94%-5.48%35,993,900164,244,000102%4.56-3.29%4.65-1.82%4.71-1.32%4.78-0.87%-0.04%
2019-07-054.744.774.684.71-0.21%-0.17%-2.36%19,094,30090,092,00053%4.72-0.51%4.74-0.82%4.780.27%4.82-0.45%0.11%
2019-07-044.764.794.694.72-0.21%-0.46%-2.60%22,211,900105,322,00055%4.74-0.23%4.78-0.36%4.76-0.40%4.85-0.12%0.24%
2019-07-034.834.834.724.73-2.07%-0.48%-2.51%25,754,700122,408,00058%4.75-1.43%4.800.57%4.78-0.50%4.850.00%0.31%
2019-07-024.834.874.764.83-0.21%0.17%-0.45%32,761,800157,965,00073%4.820.46%4.77-0.15%4.81-0.50%4.850.14%0.35%
2019-07-014.804.844.754.843.20%0.83%-0.10%36,737,800176,333,00083%4.802.00%4.78-0.56%4.83-0.56%4.850.10%0.33%
2019-06-284.834.834.624.69-3.10%-0.34%-3.10%46,761,500220,073,000104%4.71-3.13%4.80-1.72%4.86-1.04%4.84-0.06%0.28%
2019-06-274.844.914.824.840.41%-0.37%-0.06%28,006,700136,055,00064%4.86-0.43%4.89-0.43%4.910.18%4.840.15%0.25%
2019-06-264.924.954.814.82-2.82%-1.21%-0.33%37,652,200183,718,00087%4.88-0.57%4.91-0.28%4.900.29%4.840.19%0.21%
2019-06-254.934.984.824.960.81%1.08%2.76%51,289,300251,692,000115%4.91-0.49%4.920.45%4.880.49%4.830.52%0.19%
2019-06-244.875.014.854.920.41%-0.22%2.46%46,164,300227,616,000105%4.930.10%4.900.74%4.860.73%4.800.61%0.10%
2019-06-214.905.024.864.900.00%-0.53%2.66%63,639,800313,497,000153%4.931.61%4.861.31%4.831.07%4.770.87%0.03%
2019-06-204.784.954.744.902.94%1.07%3.55%62,197,000301,525,000163%4.851.25%4.801.12%4.770.65%4.730.57%-0.06%
2019-06-194.824.864.744.761.49%-0.58%1.17%40,373,200193,319,000116%4.792.13%4.750.49%4.74-0.08%4.710.36%-0.13%
2019-06-184.734.744.654.69-1.05%0.04%0.04%22,358,800104,823,00065%4.69-1.03%4.72-0.30%4.750.17%4.69-0.04%-0.20%
2019-06-174.674.794.604.742.38%0.06%1.07%38,140,400180,689,000105%4.740.11%4.74-0.48%4.740.53%4.69-0.34%-0.18%
2019-06-144.774.844.624.63-2.53%-2.16%-1.61%44,063,800208,491,000116%4.73-0.34%4.760.40%4.710.64%4.71-0.36%-0.14%
2019-06-134.734.794.704.750.42%0.04%0.57%29,237,300138,817,00072%4.75-0.90%4.740.89%4.680.36%4.72-0.25%-0.15%
2019-06-124.724.874.704.73-0.21%-1.27%-0.11%54,754,600262,303,000128%4.792.33%4.702.04%4.671.11%4.74-0.06%-0.11%
2019-06-114.544.764.514.744.41%1.24%0.04%47,949,400224,480,000110%4.683.29%4.610.83%4.62-0.13%4.74-0.32%-0.07%
2019-06-104.514.594.464.540.00%0.15%-4.48%24,594,700111,496,00051%4.530.02%4.57-0.76%4.62-1.62%4.75-0.11%0.00%