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
2021-03-033.393.523.393.483.57%0.61%-4.03%22,557,30078,036,00054%3.462.43%3.43-0.49%3.56-2.22%3.630.08%1.72%
2021-03-023.413.453.353.36-4.27%-0.50%-7.26%21,037,30071,042,00051%3.38-1.75%3.44-4.81%3.64-1.54%3.620.06%1.74%
2021-03-013.433.513.383.512.33%2.12%-3.07%24,210,50083,208,00061%3.44-1.32%3.62-2.53%3.70-0.54%3.620.19%1.81%
2021-02-263.483.583.413.43-6.28%-1.52%-5.09%38,447,900133,922,000102%3.48-8.13%3.71-2.21%3.72-0.05%3.610.03%1.84%
2021-02-253.783.963.633.66-1.88%-3.46%1.30%54,471,100206,492,000171%3.790.42%3.801.07%3.721.47%3.611.35%1.82%
2021-02-243.963.963.613.73-5.81%-1.19%4.63%67,879,800256,249,000252%3.78-1.64%3.762.34%3.672.00%3.572.35%1.59%
2021-02-233.503.963.433.9610.00%3.18%13.70%35,744,600137,196,000175%3.844.41%3.672.86%3.602.68%3.482.17%1.32%
2021-02-223.563.803.533.602.27%-2.07%5.60%53,769,000197,644,000302%3.684.02%3.573.51%3.503.89%3.413.49%1.09%
2021-02-193.493.713.393.522.92%-0.40%6.86%47,221,600166,884,000354%3.533.58%3.454.81%3.374.53%3.294.14%0.70%
2021-02-183.193.423.193.429.97%0.23%8.13%28,092,70095,856,000299%3.419.71%3.295.25%3.234.30%3.163.37%0.25%
2021-02-103.183.183.083.11-1.89%0.00%1.63%9,460,80029,420,000120%3.11-1.18%3.120.45%3.090.36%3.060.30%-0.09%
2021-02-093.153.213.083.170.63%0.73%3.90%12,734,40040,074,000173%3.151.09%3.111.50%3.080.88%3.050.66%-0.14%
2021-02-083.013.212.973.153.28%1.19%3.93%13,472,20041,944,000204%3.111.83%3.061.16%3.061.03%3.030.56%-0.23%
2021-02-052.953.132.953.053.04%-0.23%1.19%9,551,40029,201,000162%3.063.03%3.030.67%3.020.87%3.01-0.20%-0.34%
2021-02-043.013.022.932.96-2.31%-0.24%-1.99%6,300,40018,691,000108%2.97-2.59%3.01-0.60%3.00-0.13%3.02-0.95%-0.45%
2021-02-033.013.142.953.030.66%-0.53%-0.62%7,622,80023,219,000130%3.051.47%3.031.37%3.000.37%3.05-0.29%-0.56%
2021-02-023.023.042.993.01-0.33%0.27%-1.57%3,279,5009,846,00057%3.00-0.40%2.990.13%2.99-0.13%3.06-0.23%-0.63%
2021-02-012.973.042.953.022.03%0.20%-1.47%5,256,70015,844,00089%3.012.27%2.980.03%3.00-0.27%3.07-0.39%-0.71%
2021-01-292.983.002.912.960.00%0.44%-3.80%5,367,70015,821,00088%2.95-1.24%2.98-0.80%3.00-1.25%3.08-0.36%-0.81%
2021-01-282.993.022.902.96-1.66%-0.80%-4.15%6,656,80019,866,000111%2.98-0.93%3.01-0.83%3.04-1.65%3.09-0.03%-0.85%
2021-01-273.013.043.003.010.00%-0.07%-2.56%5,347,80016,106,00089%3.01-0.40%3.03-1.37%3.09-0.74%3.09-0.16%-0.93%
2021-01-263.033.083.003.01-0.99%-0.46%-2.71%4,930,80014,913,00079%3.02-0.95%3.07-1.88%3.12-0.45%3.09-0.23%-1.00%
2021-01-253.073.103.033.04-1.30%-0.43%-1.97%5,251,80016,035,00083%3.05-2.12%3.13-0.70%3.13-0.48%3.10-0.58%-1.07%
2021-01-223.183.183.083.08-3.45%-1.25%-1.25%7,027,50021,920,00095%3.12-2.32%3.15-0.10%3.140.26%3.12-1.24%-1.14%
2021-01-213.143.233.133.191.27%-0.09%1.01%7,825,30024,986,00093%3.191.72%3.160.83%3.141.65%3.16-2.11%-1.09%
2021-01-203.103.173.103.150.96%0.35%-2.36%5,368,50016,851,00053%3.140.84%3.130.81%3.090.36%3.23-0.95%-0.90%
2021-01-193.133.143.093.12-0.95%0.22%-4.21%4,606,70014,342,00042%3.11-0.73%3.111.40%3.070.00%3.26-1.09%-0.83%
2021-01-183.083.163.063.152.61%0.45%-4.34%5,953,30018,669,00051%3.142.58%3.060.53%3.07-0.90%3.29-1.35%-0.77%
2021-01-153.003.093.003.071.99%0.43%-8.03%4,681,30014,311,00035%3.061.70%3.05-0.46%3.10-2.11%3.34-0.71%-0.69%
2021-01-143.053.052.963.010.00%0.13%-10.47%7,349,00022,091,00051%3.01-2.31%3.06-2.27%3.17-3.44%3.36-0.88%-0.66%