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
2020-02-213.373.573.333.442.08%0.32%1.59%12,379,80042,446,000146%3.432.60%3.46-0.75%3.460.44%3.390.65%0.57%
2020-02-203.333.403.293.37-0.59%0.84%0.18%10,429,90034,856,000135%3.34-5.43%3.49-0.17%3.440.29%3.360.51%0.39%
2020-02-193.773.773.373.39-4.51%-4.07%1.28%23,851,30084,290,000356%3.530.40%3.502.98%3.433.09%3.353.85%0.16%
2020-02-183.253.553.253.559.91%0.85%10.15%14,589,50051,349,000302%3.5210.28%3.397.10%3.335.18%3.224.75%-0.53%
2020-02-173.163.253.163.232.22%1.19%4.97%4,233,00013,513,00097%3.190.73%3.170.13%3.170.51%3.080.52%-1.32%
2020-02-143.163.303.113.160.00%-0.28%3.23%4,376,00013,869,000106%3.170.64%3.170.29%3.150.64%3.06-0.75%-1.45%
2020-02-133.193.213.103.16-0.94%0.35%2.46%5,239,90016,501,000122%3.15-1.10%3.160.41%3.130.87%3.08-0.61%-1.47%
2020-02-123.143.223.133.190.31%0.19%2.80%3,602,50011,471,00089%3.181.47%3.141.39%3.101.54%3.10-0.80%-1.44%
2020-02-113.153.203.113.181.60%1.34%1.66%3,665,00011,501,00089%3.141.16%3.101.14%3.061.94%3.13-1.08%-1.40%
2020-02-103.113.143.073.131.29%0.90%-1.01%3,293,20010,216,00079%3.101.47%3.071.39%3.000.57%3.16-1.37%-1.48%
2020-02-073.073.103.043.090.65%1.08%-3.62%3,332,40010,188,00077%3.060.39%3.021.85%2.98-2.20%3.21-1.08%-1.34%
2020-02-062.983.082.973.072.68%0.82%-5.28%4,530,60013,794,000106%3.051.98%2.970.85%3.05-1.77%3.24-1.79%-1.23%
2020-02-052.903.042.892.991.36%0.13%-9.39%5,821,60017,381,000134%2.992.82%2.94-4.32%3.10-3.09%3.30-3.14%-1.05%
2020-02-042.673.002.672.95-0.34%1.58%-13.41%7,163,40020,804,000148%2.90-1.89%3.08-7.27%3.20-5.99%3.41-3.13%-0.73%
2020-02-032.962.962.962.96-10.03%0.00%-15.84%1,466,0004,340,00033%2.96-11.22%3.32-2.90%3.41-1.96%3.52-0.73%-0.41%
2020-01-233.423.423.243.29-4.36%-1.32%-7.14%5,414,30018,049,000128%3.33-3.70%3.42-2.90%3.47-1.89%3.54-1.01%-0.34%
2020-01-223.513.523.443.44-2.82%-0.64%-3.88%3,000,60010,387,00074%3.46-1.48%3.52-0.93%3.54-0.90%3.58-0.28%-0.23%
2020-01-213.553.583.493.54-0.84%0.74%-1.37%3,220,30011,315,00074%3.51-1.73%3.55-0.67%3.57-0.86%3.59-0.36%-0.21%
2020-01-203.573.603.553.57-0.56%-0.17%-0.89%3,141,10011,234,00062%3.580.42%3.58-0.47%3.600.03%3.60-1.91%-0.13%
2020-01-173.603.603.513.590.56%0.81%-2.23%4,037,30014,375,00054%3.56-1.03%3.59-0.86%3.60-0.08%3.670.00%0.30%
2020-01-163.653.653.573.57-2.19%-0.78%-2.78%2,267,9008,159,00030%3.60-0.66%3.620.22%3.610.03%3.670.05%0.32%
2020-01-153.633.703.593.65-0.27%0.77%-0.54%3,725,20013,493,00050%3.62-0.28%3.620.33%3.610.20%3.670.06%0.35%
2020-01-143.573.663.573.662.52%0.77%-0.22%7,785,70028,275,000106%3.631.94%3.600.59%3.60-0.08%3.670.06%0.37%
2020-01-133.573.603.543.57-0.28%0.20%-2.62%2,982,50010,628,00042%3.56-0.36%3.58-0.17%3.60-2.68%3.670.03%0.41%
2020-01-103.603.613.553.580.00%0.11%-2.32%3,963,60014,172,00055%3.58-0.67%3.59-0.64%3.700.03%3.67-0.06%0.46%
2020-01-093.573.673.573.581.13%-0.56%-2.37%4,608,80016,592,00066%3.600.39%3.61-2.98%3.700.00%3.670.08%0.51%
2020-01-083.633.643.543.54-3.80%-1.28%-3.38%6,480,50023,241,00092%3.59-1.21%3.72-0.19%3.70-0.19%3.66-0.03%0.55%
2020-01-073.683.693.573.68-1.34%1.38%0.41%10,696,70038,829,000152%3.63-4.32%3.73-0.40%3.71-0.22%3.670.38%0.64%
2020-01-063.943.943.713.734.19%-1.69%2.16%25,854,40098,096,000361%3.796.60%3.745.11%3.714.24%3.652.38%0.84%
2020-01-033.583.603.513.580.00%0.59%0.39%3,746,80013,333,00072%3.56-0.42%3.560.06%3.56-0.06%3.570.23%0.63%