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:
闽发铝业( 002578.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
2019-07-193.533.583.513.520.00%-0.65%-0.68%1,062,2003,763,00066%3.540.43%3.55-0.25%3.550.17%3.54-0.14%-0.45%
2019-07-183.573.583.483.52-1.68%-0.23%-0.82%1,476,4005,209,00091%3.53-1.09%3.56-0.28%3.550.06%3.55-0.25%-0.48%
2019-07-173.583.593.543.580.28%0.36%0.62%1,485,0005,297,00094%3.57-0.08%3.570.48%3.550.31%3.56-0.28%-0.48%
2019-07-163.593.603.543.57-0.28%0.00%0.06%1,500,0005,355,00094%3.570.31%3.550.48%3.540.34%3.57-0.45%-0.47%
2019-07-153.523.593.523.581.99%0.59%-0.11%1,864,5006,635,000111%3.561.19%3.530.63%3.52-0.31%3.58-0.33%-0.43%
2019-07-123.503.553.493.510.57%-0.20%-2.39%1,739,4006,118,000101%3.520.31%3.510.00%3.53-0.48%3.60-0.50%-0.42%
2019-07-113.513.543.473.490.00%-0.46%-3.43%1,069,0003,748,00056%3.510.20%3.51-1.02%3.55-0.53%3.61-0.74%-0.42%
2019-07-103.513.533.493.49-0.57%-0.26%-4.15%1,035,5003,623,00047%3.50-0.51%3.55-0.65%3.57-0.70%3.64-0.44%-0.37%
2019-07-093.533.563.483.51-0.85%-0.20%-4.02%1,944,5006,838,00082%3.52-1.79%3.57-1.00%3.60-1.16%3.66-0.63%-0.35%
2019-07-083.643.643.533.54-2.21%-1.14%-3.80%2,797,80010,019,000114%3.58-1.24%3.60-1.10%3.64-0.68%3.68-0.76%-0.30%
2019-07-053.643.653.613.62-0.28%-0.17%-2.37%1,127,1004,087,00044%3.63-0.33%3.64-0.74%3.66-0.06%3.71-0.40%-0.22%
2019-07-043.663.683.613.63-0.82%-0.22%-2.50%1,206,8004,390,00044%3.64-0.60%3.67-0.11%3.66-0.60%3.72-0.27%-0.17%
2019-07-033.673.703.633.66-0.27%0.00%-1.96%1,620,8005,932,00052%3.66-1.03%3.680.16%3.69-0.30%3.73-0.16%-0.14%
2019-07-023.683.743.663.670.00%-0.76%-1.85%2,134,8007,894,00065%3.700.98%3.67-0.52%3.70-0.24%3.74-0.03%-0.11%
2019-07-013.623.683.623.671.66%0.22%-1.87%2,006,4007,347,00058%3.660.22%3.69-0.43%3.71-0.64%3.74-0.27%-0.12%
2019-06-283.733.743.603.61-2.43%-1.20%-3.73%3,317,00012,120,00088%3.65-2.09%3.70-0.78%3.73-0.77%3.75-0.56%-0.10%
2019-06-273.683.763.683.70-0.54%-0.86%-1.88%3,738,50013,952,00092%3.730.16%3.73-0.64%3.76-0.21%3.77-0.21%-0.01%
2019-06-263.763.763.713.72-1.33%-0.16%-1.56%2,636,1009,821,00062%3.73-0.40%3.76-0.58%3.77-0.08%3.78-0.21%0.04%
2019-06-253.803.803.713.77-0.26%0.78%-0.45%3,120,10011,673,00069%3.74-1.37%3.78-0.11%3.770.05%3.79-0.13%0.11%
2019-06-243.813.833.773.780.00%-0.34%-0.32%3,645,80013,827,00077%3.79-0.13%3.780.32%3.770.08%3.790.05%0.19%
2019-06-213.783.823.783.780.27%-0.47%-0.26%3,295,40012,517,00070%3.800.90%3.770.53%3.77-0.40%3.790.13%0.23%
2019-06-203.763.793.713.770.53%0.16%-0.40%4,839,60018,217,000103%3.760.21%3.75-0.16%3.78-0.21%3.79-0.05%0.24%
2019-06-193.743.783.733.750.54%-0.16%-0.98%3,478,70013,066,00076%3.760.72%3.76-0.87%3.79-0.29%3.790.13%0.28%
2019-06-183.743.773.703.730.00%0.03%-1.37%3,482,60012,986,00075%3.73-1.27%3.79-0.42%3.80-0.21%3.78-0.08%0.29%
2019-06-173.793.833.733.73-1.84%-1.24%-1.45%4,956,50018,720,000107%3.78-1.41%3.81-0.37%3.81-0.03%3.79-0.05%0.36%
2019-06-143.813.863.793.80-0.26%-0.81%0.34%6,783,90025,990,000138%3.830.76%3.820.34%3.810.45%3.790.37%0.46%
2019-06-133.803.833.763.81-0.26%0.21%0.98%5,299,60020,148,000113%3.80-0.55%3.810.21%3.790.16%3.770.24%0.45%
2019-06-123.843.863.783.82-0.52%-0.08%1.49%5,447,90020,826,000119%3.820.69%3.800.72%3.790.67%3.760.53%0.47%
2019-06-113.793.843.753.841.59%1.13%2.56%5,957,50022,621,000127%3.800.90%3.770.40%3.760.29%3.740.65%0.46%
2019-06-103.703.793.703.780.00%0.45%1.61%3,251,70012,237,00070%3.760.78%3.760.51%3.75-0.35%3.720.38%0.41%