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
2021-02-264.434.434.124.12-10.04%-2.21%-7.48%428,719,9001,806,010,000110%4.21-9.69%4.49-3.86%4.61-1.77%4.450.45%2.37%
2021-02-254.694.814.544.581.10%-1.82%3.32%336,604,3001,570,361,000100%4.670.91%4.67-1.04%4.690.88%4.432.31%2.44%
2021-02-244.684.814.464.53-3.00%-2.01%4.55%405,645,8001,875,415,000119%4.62-1.76%4.710.02%4.651.66%4.332.17%2.27%
2021-02-234.534.874.534.673.09%-0.76%10.12%421,753,4001,984,666,000134%4.71-1.75%4.711.68%4.572.51%4.242.56%2.04%
2021-02-224.655.004.514.53-3.00%-5.43%9.55%524,329,4002,511,781,000188%4.793.97%4.645.46%4.465.02%4.144.13%1.75%
2021-02-194.494.724.434.674.71%1.37%17.60%348,418,6001,605,056,000140%4.614.37%4.404.44%4.253.87%3.973.33%1.29%
2021-02-184.494.534.304.466.44%1.04%16.06%325,148,9001,435,136,000137%4.416.90%4.214.11%4.093.89%3.842.92%0.90%
2021-02-104.034.243.964.192.70%1.48%12.21%300,799,8001,242,039,000129%4.131.90%4.042.25%3.942.58%3.732.39%0.53%
2021-02-094.004.103.974.081.49%0.69%11.87%274,954,6001,113,979,000122%4.052.61%3.952.78%3.842.54%3.652.04%0.11%
2021-02-083.824.043.794.026.35%1.80%12.48%305,839,7001,207,742,000134%3.952.17%3.852.83%3.742.61%3.571.42%-0.21%
2021-02-053.894.003.753.78-1.82%-2.20%7.26%297,343,8001,149,369,000130%3.872.93%3.743.23%3.653.02%3.521.15%-0.46%
2021-02-043.703.853.663.854.90%2.53%10.51%415,727,2001,561,222,000185%3.764.83%3.624.62%3.543.97%3.480.64%-0.70%
2021-02-033.343.673.343.679.88%2.46%6.01%273,235,400978,596,000119%3.586.93%3.463.47%3.402.19%3.46-0.14%-0.84%
2021-02-023.453.453.323.34-2.91%-0.30%-3.66%161,617,400541,453,00064%3.35-0.83%3.350.51%3.33-0.45%3.47-0.37%-0.79%
2021-02-013.343.453.283.443.30%1.84%-1.15%168,473,400569,153,00064%3.381.84%3.330.54%3.35-1.21%3.48-0.43%-0.72%
2021-01-293.283.433.273.331.22%0.39%-4.72%196,665,200652,276,00072%3.320.64%3.31-1.05%3.39-1.23%3.50-0.63%-0.63%
2021-01-283.253.343.213.29-0.60%-0.18%-6.45%168,091,200554,046,00060%3.30-0.69%3.35-2.19%3.43-2.09%3.52-0.79%-0.50%
2021-01-273.363.423.253.31-1.49%-0.27%-6.63%237,187,100787,308,00079%3.32-2.30%3.42-1.92%3.50-1.41%3.55-1.83%-0.33%
2021-01-263.513.533.313.36-5.35%-1.09%-6.95%297,183,1001,009,574,00092%3.40-3.93%3.49-2.76%3.55-0.67%3.61-1.12%0.04%
2021-01-253.533.663.413.550.85%0.40%-2.79%281,946,700996,855,00088%3.54-0.53%3.59-0.53%3.58-0.28%3.65-1.03%0.29%
2021-01-223.623.653.513.52-3.83%-0.98%-4.61%219,247,900779,509,00065%3.56-2.58%3.610.39%3.59-0.20%3.69-1.26%0.55%
2021-01-213.533.753.513.663.39%0.30%-2.06%360,979,6001,317,183,000100%3.651.50%3.590.73%3.590.17%3.74-0.74%0.95%
2021-01-203.493.793.473.541.43%-1.53%-5.98%334,265,3001,201,569,00085%3.602.19%3.570.11%3.59-2.24%3.770.35%1.37%
2021-01-193.603.603.473.49-3.32%-0.80%-6.98%279,631,400983,768,00066%3.52-1.98%3.56-1.28%3.67-1.40%3.750.24%1.51%
2021-01-183.633.643.523.610.56%0.59%-3.55%200,927,100721,036,00044%3.59-0.20%3.61-3.11%3.72-1.30%3.740.56%1.79%
2021-01-153.603.673.513.590.00%-0.17%-3.55%232,399,700835,813,00049%3.60-0.88%3.73-1.17%3.77-1.64%3.720.62%1.94%
2021-01-143.663.763.513.59-2.97%-1.05%-2.95%360,416,0001,307,538,00078%3.63-6.11%3.77-1.98%3.83-1.01%3.700.87%1.98%
2021-01-133.814.103.683.70-2.89%-4.24%0.90%463,778,7001,792,269,000108%3.862.03%3.85-0.88%3.871.73%3.671.86%2.00%
2021-01-123.723.883.683.810.79%0.61%5.83%341,605,3001,293,636,00077%3.79-2.15%3.88-0.36%3.811.33%3.601.47%2.12%
2021-01-113.954.073.753.780.00%-2.33%6.54%419,191,5001,622,379,00096%3.87-1.90%3.892.64%3.761.82%3.551.58%2.32%