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:
南山铝业( 600219.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180中证500
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
2020-02-212.222.262.212.250.90%0.40%3.54%106,216,200237,997,000123%2.241.45%2.220.77%2.200.87%2.170.74%0.08%
2020-02-202.202.242.192.231.36%0.95%3.38%105,408,800232,891,000126%2.210.14%2.200.64%2.190.69%2.160.61%-0.09%
2020-02-192.182.232.172.200.92%-0.27%2.61%101,941,200224,932,000123%2.210.96%2.191.02%2.170.65%2.140.56%-0.28%
2020-02-182.192.212.172.18-0.46%-0.23%2.25%78,744,400172,065,00093%2.190.69%2.170.70%2.160.37%2.130.71%-0.50%
2020-02-172.152.202.142.191.86%0.92%3.45%97,275,900211,094,000109%2.171.21%2.150.51%2.150.61%2.121.05%-0.76%
2020-02-142.112.172.112.151.42%0.28%2.63%80,750,000173,122,00082%2.140.52%2.140.00%2.140.52%2.10-0.52%-1.17%
2020-02-132.152.162.112.12-1.85%-0.61%0.66%77,749,500165,867,00077%2.13-0.47%2.140.38%2.120.38%2.11-0.43%-1.22%
2020-02-122.132.162.122.160.93%0.79%2.13%61,153,000131,075,00061%2.14-0.05%2.130.76%2.120.24%2.12-0.56%-1.20%
2020-02-112.132.172.122.140.47%-0.19%0.61%85,574,200183,441,00085%2.141.37%2.120.71%2.110.91%2.13-0.47%-1.14%
2020-02-102.082.142.082.131.43%0.71%-0.33%92,214,200194,989,00093%2.121.39%2.100.00%2.091.11%2.14-0.93%-1.06%
2020-02-072.092.102.072.10-0.47%0.67%-2.64%75,801,900158,134,00075%2.09-0.62%2.100.67%2.07-1.24%2.16-0.96%-0.94%
2020-02-062.122.122.082.110.48%0.52%-3.12%95,984,000201,447,00094%2.10-0.57%2.091.31%2.10-0.95%2.18-1.22%-0.82%
2020-02-052.102.142.072.101.45%-0.52%-4.76%118,293,000249,738,000115%2.112.73%2.06-1.39%2.12-1.26%2.21-1.69%-0.68%
2020-02-042.002.082.002.072.48%0.73%-7.71%126,736,100260,440,000117%2.061.23%2.09-2.29%2.14-2.01%2.24-1.88%-0.45%
2020-02-032.022.082.022.02-9.82%-0.49%-11.64%183,873,800373,292,000167%2.03-9.82%2.14-6.11%2.19-5.00%2.29-3.05%-0.19%
2020-01-232.282.292.222.24-2.61%-0.49%-5.00%94,352,800212,417,00098%2.25-1.23%2.28-1.17%2.30-0.95%2.36-0.97%0.18%
2020-01-222.292.312.252.300.44%0.92%-3.40%65,652,200149,609,00060%2.28-1.21%2.30-1.12%2.32-0.77%2.38-0.25%0.40%
2020-01-212.342.342.292.29-2.14%-0.74%-4.06%72,802,100167,979,00060%2.31-1.03%2.33-0.47%2.34-1.14%2.390.00%0.54%
2020-01-202.332.352.312.340.86%0.39%-1.97%51,936,400121,069,00040%2.33-0.85%2.34-0.51%2.37-0.46%2.390.38%0.65%
2020-01-172.342.382.322.32-0.43%-1.32%-2.44%82,021,000192,793,00060%2.350.56%2.35-1.09%2.38-0.71%2.380.21%0.66%
2020-01-162.362.372.312.33-1.27%-0.34%-1.81%83,688,800195,627,00062%2.34-1.23%2.38-0.71%2.40-0.62%2.370.25%0.66%
2020-01-152.402.412.352.36-2.07%-0.30%-0.30%99,286,000235,038,00073%2.37-2.07%2.40-0.87%2.410.08%2.370.21%0.67%
2020-01-142.402.452.392.410.42%-0.29%2.03%124,237,000300,304,00097%2.420.75%2.42-0.08%2.410.54%2.360.60%0.66%
2020-01-132.442.452.382.40-1.23%0.04%2.21%117,834,400282,718,00095%2.40-1.44%2.420.37%2.400.80%2.350.73%0.64%
2020-01-102.462.482.412.430.83%-0.16%4.25%127,314,400309,840,000103%2.430.54%2.410.96%2.380.85%2.330.65%0.61%
2020-01-092.392.462.392.412.12%-0.45%4.06%214,976,200520,430,000190%2.421.68%2.391.83%2.361.51%2.321.18%0.55%
2020-01-082.412.432.342.36-0.42%-0.88%3.10%187,825,700447,144,000194%2.381.23%2.341.52%2.321.22%2.291.15%0.44%
2020-01-072.302.402.292.373.49%0.77%4.73%168,414,000396,193,000200%2.353.11%2.311.72%2.291.50%2.261.16%0.34%
2020-01-062.252.302.242.291.78%0.39%2.37%134,738,200307,397,000182%2.281.29%2.270.58%2.260.76%2.240.49%0.23%
2020-01-032.262.272.242.250.00%-0.09%1.08%66,836,300150,530,000102%2.25-0.62%2.260.31%2.240.22%2.230.18%0.20%