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
2020-02-214.714.774.684.720.43%0.00%3.30%46,974,300221,697,00097%4.721.86%4.660.43%4.650.56%4.570.97%-0.22%
2020-02-204.594.744.524.702.62%1.42%3.87%57,118,500264,690,000116%4.630.11%4.640.15%4.620.63%4.530.85%-0.51%
2020-02-194.644.694.584.58-1.72%-1.06%2.07%52,157,300241,439,000108%4.63-0.47%4.630.37%4.590.50%4.490.85%-0.84%
2020-02-184.694.734.594.66-0.21%0.19%4.74%46,302,500215,372,00096%4.650.80%4.611.16%4.570.71%4.451.46%-1.26%
2020-02-174.584.674.554.671.97%1.21%6.50%51,664,600238,369,000101%4.610.94%4.560.77%4.541.16%4.390.60%-1.63%
2020-02-144.494.644.494.582.00%0.20%5.07%39,499,900180,539,00084%4.571.49%4.530.49%4.491.24%4.36-0.73%-1.74%
2020-02-134.524.574.444.49-1.10%-0.31%2.25%54,629,300246,027,000108%4.50-0.22%4.501.06%4.431.05%4.39-0.63%-1.74%
2020-02-124.504.544.454.541.34%0.58%2.74%41,503,600187,340,00084%4.510.36%4.461.67%4.390.99%4.42-1.82%-1.70%
2020-02-114.444.554.424.481.36%-0.40%-0.47%59,611,700268,141,000109%4.503.19%4.381.88%4.342.05%4.50-1.60%-1.60%
2020-02-104.254.434.234.422.79%1.40%-3.37%48,755,500212,549,00085%4.362.08%4.300.56%4.260.50%4.57-2.14%-1.45%
2020-02-074.294.324.224.30-0.69%0.70%-8.00%49,183,700210,000,00080%4.27-0.23%4.281.28%4.23-2.71%4.67-1.93%-1.22%
2020-02-064.274.364.224.331.41%1.17%-9.15%50,486,700216,095,00079%4.28-0.12%4.230.43%4.35-2.25%4.77-2.48%-1.04%
2020-02-054.214.374.184.271.91%-0.35%-12.63%59,314,100254,143,00084%4.293.35%4.21-4.43%4.45-4.32%4.89-3.30%-0.77%
2020-02-043.934.253.934.19-1.41%1.06%-17.10%81,207,900336,704,00093%4.15-2.45%4.40-7.48%4.65-5.73%5.05-2.30%-0.35%
2020-02-034.254.254.254.25-9.96%0.00%-17.84%8,721,30037,066,00010%4.25-10.51%4.76-2.72%4.94-1.85%5.17-0.48%-0.14%
2020-01-234.854.904.614.72-4.65%-0.61%-9.20%63,588,400301,989,00074%4.75-2.65%4.89-2.86%5.03-1.78%5.20-0.67%-0.06%
2020-01-224.914.974.784.950.61%1.48%-5.41%41,498,700202,436,00050%4.88-2.54%5.04-2.20%5.12-1.41%5.23-0.32%0.00%
2020-01-215.185.194.884.92-5.57%-1.70%-6.29%83,151,500416,179,00099%5.01-3.58%5.15-1.49%5.19-2.26%5.25-0.74%0.04%
2020-01-205.205.295.155.21-1.14%0.37%-1.49%57,341,800297,667,00071%5.19-2.02%5.23-0.70%5.310.09%5.29-0.11%0.17%
2020-01-175.255.385.215.271.74%-0.53%-0.47%62,263,900329,886,00077%5.302.12%5.26-1.41%5.31-0.02%5.300.10%0.20%
2020-01-165.215.275.135.18-1.15%-0.15%-2.08%64,246,700333,324,00078%5.19-1.95%5.340.08%5.31-0.04%5.29-0.06%0.21%
2020-01-155.405.445.215.24-4.03%-0.96%-1.00%95,452,900505,075,000117%5.29-2.54%5.33-0.09%5.310.26%5.290.21%0.25%
2020-01-145.225.595.185.464.20%0.57%3.37%153,195,300831,743,000206%5.434.79%5.342.08%5.300.72%5.280.90%0.26%
2020-01-135.275.285.095.24-0.76%1.14%0.10%68,876,800356,876,00098%5.18-2.36%5.23-0.17%5.26-0.38%5.24-0.17%0.24%
2020-01-105.185.395.165.281.93%-0.49%0.69%88,481,800469,501,000123%5.312.89%5.24-0.51%5.280.30%5.240.31%0.37%
2020-01-095.205.225.095.180.78%0.45%-0.92%46,038,700237,402,00066%5.16-1.06%5.27-0.51%5.26-0.13%5.23-0.08%0.39%
2020-01-085.355.415.105.14-4.64%-1.38%-1.76%75,931,800395,729,000113%5.21-3.34%5.29-0.21%5.270.15%5.230.04%0.46%
2020-01-075.315.515.295.391.70%-0.04%3.06%71,956,100388,006,000112%5.392.06%5.301.03%5.261.00%5.230.56%0.57%
2020-01-065.155.405.085.302.12%0.32%1.90%82,456,300435,584,000133%5.281.13%5.251.00%5.210.04%5.200.23%0.58%
2020-01-035.215.335.155.190.00%-0.65%0.02%56,386,200294,538,00093%5.22-0.15%5.200.43%5.210.25%5.190.17%0.67%