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
2019-09-122.242.252.232.250.45%0.63%1.58%35,145,90078,584,00063%2.24-0.09%2.24-0.18%2.24-0.05%2.220.18%0.34%
2019-09-112.252.252.232.240.00%0.09%1.31%37,723,50084,416,00068%2.24-0.13%2.240.13%2.240.40%2.210.27%0.35%
2019-09-102.252.262.232.24-0.88%-0.04%1.59%55,357,400124,079,000101%2.24-0.22%2.24-0.05%2.230.41%2.210.41%0.35%
2019-09-092.252.272.222.261.35%0.62%2.91%76,502,200171,851,000137%2.250.81%2.240.81%2.220.73%2.200.69%0.33%
2019-09-062.242.242.222.230.00%0.09%2.25%41,141,80091,656,00078%2.23-0.62%2.220.50%2.210.46%2.180.28%0.28%
2019-09-052.232.262.222.230.45%-0.54%2.53%80,152,400179,682,000155%2.241.82%2.211.14%2.200.83%2.180.69%0.28%
2019-09-042.182.232.172.221.83%0.82%2.78%85,565,900188,415,000174%2.201.24%2.190.83%2.180.60%2.160.37%0.23%
2019-09-032.172.192.162.180.00%0.23%1.30%42,500,00092,420,00095%2.180.00%2.170.23%2.170.23%2.15-0.14%0.22%
2019-09-022.152.192.142.181.40%0.23%1.16%67,100,000145,945,000127%2.181.07%2.160.42%2.160.65%2.160.37%0.37%
2019-08-302.172.172.132.150.00%-0.09%0.14%39,471,90084,924,00076%2.15-0.23%2.16-0.05%2.150.14%2.150.23%0.30%
2019-08-292.172.172.152.15-0.92%-0.32%0.37%31,672,40068,312,00063%2.16-0.05%2.160.65%2.140.14%2.140.33%0.23%
2019-08-282.172.172.152.170.00%0.56%1.64%36,999,70079,858,00073%2.160.19%2.140.28%2.140.05%2.140.24%0.13%
2019-08-272.132.172.122.171.88%0.74%1.88%67,170,700144,695,000135%2.151.99%2.140.42%2.14-0.56%2.130.28%0.08%
2019-08-262.092.152.082.130.00%0.85%0.28%46,072,70097,309,000100%2.11-0.99%2.13-0.65%2.150.19%2.120.14%0.00%
2019-08-232.142.152.122.13-0.47%-0.14%0.42%34,246,70073,049,00078%2.13-0.14%2.14-1.02%2.150.23%2.120.24%-0.07%
2019-08-222.162.172.122.14-0.93%0.19%1.13%49,231,000105,143,000111%2.14-0.93%2.160.51%2.140.52%2.120.19%-0.14%
2019-08-212.152.172.142.16-0.46%0.19%2.27%37,479,10080,817,00089%2.16-0.92%2.150.51%2.130.38%2.110.29%-0.20%
2019-08-202.112.242.102.172.84%-0.28%3.04%121,715,500264,818,000296%2.183.92%2.143.13%2.122.22%2.111.40%-0.29%
2019-08-192.082.122.072.111.93%0.76%1.59%53,863,800112,803,000143%2.091.11%2.080.34%2.080.39%2.08-0.29%-0.55%
2019-08-162.072.082.062.070.00%-0.05%-0.62%25,797,30053,431,00070%2.070.88%2.070.00%2.07-0.05%2.08-0.48%-0.55%
2019-08-152.052.072.042.07-0.48%0.83%-1.10%35,184,40072,242,00089%2.05-1.54%2.07-0.29%2.07-0.34%2.09-0.66%-0.53%
2019-08-142.092.102.072.080.00%-0.24%-1.28%31,218,30065,101,00079%2.090.68%2.080.19%2.080.00%2.11-0.33%-0.47%
2019-08-132.072.082.062.08-0.48%0.43%-1.61%22,859,00047,330,00059%2.070.19%2.07-0.24%2.080.00%2.11-0.52%-0.45%
2019-08-122.072.092.052.090.97%1.11%-1.65%28,276,20058,449,00071%2.07-0.34%2.08-0.24%2.08-0.72%2.13-0.52%-0.40%
2019-08-092.102.102.052.07-0.96%-0.19%-3.09%39,775,70082,497,00098%2.07-0.67%2.080.05%2.09-0.81%2.14-0.47%-0.35%
2019-08-082.082.102.072.090.48%0.10%-2.61%31,599,80065,974,00081%2.090.29%2.08-0.81%2.11-0.80%2.15-0.46%-0.31%
2019-08-072.082.092.072.080.00%-0.10%-3.53%33,580,70069,901,00086%2.080.29%2.10-1.04%2.13-0.65%2.16-0.60%-0.26%
2019-08-062.112.112.042.08-2.35%0.19%-4.10%77,378,200160,604,000195%2.08-3.53%2.12-2.40%2.14-1.93%2.17-1.14%-0.20%
2019-08-052.162.172.132.13-1.84%-1.02%-2.92%40,463,00087,070,000120%2.15-0.65%2.17-0.60%2.18-0.50%2.19-0.27%-0.09%
2019-08-022.182.182.152.170.00%0.18%-1.36%44,428,80096,240,000127%2.17-1.32%2.18-0.86%2.19-0.45%2.20-0.36%-0.09%