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
2020-09-252.292.342.292.300.00%-0.39%-5.00%52,675,100121,649,00073%2.31-0.56%2.34-1.43%2.39-1.41%2.42-0.66%-0.71%
2020-09-242.382.382.292.30-4.17%-0.95%-5.62%129,552,400300,783,000171%2.32-3.97%2.38-3.18%2.42-1.71%2.44-1.54%-0.67%
2020-09-232.442.452.392.40-1.23%-0.74%-3.03%58,404,600141,228,00082%2.42-0.98%2.45-1.01%2.46-0.24%2.48-0.80%-0.51%
2020-09-222.472.482.422.43-2.02%-0.49%-2.61%69,294,000169,204,00091%2.44-2.71%2.48-0.08%2.470.00%2.50-0.40%-0.42%
2020-09-212.522.542.482.48-1.20%-1.20%-1.00%52,345,400131,380,00068%2.510.84%2.480.61%2.470.28%2.51-0.24%-0.36%
2020-09-182.442.532.442.512.45%0.84%-0.04%93,964,700233,911,000114%2.492.01%2.470.94%2.460.12%2.51-0.28%-0.32%
2020-09-172.442.472.422.450.00%0.41%-2.70%58,836,100143,588,00071%2.44-0.57%2.44-0.41%2.46-1.21%2.52-0.59%-0.27%
2020-09-162.442.482.432.450.41%-0.16%-3.28%58,626,400143,861,00067%2.450.82%2.45-0.49%2.49-1.15%2.53-0.75%-0.17%
2020-09-152.452.462.422.44-0.41%0.25%-4.39%49,245,300119,885,00051%2.43-1.34%2.47-1.64%2.52-0.55%2.55-0.97%-0.05%
2020-09-142.482.512.442.45-1.21%-0.69%-4.93%60,549,800149,370,00055%2.47-0.56%2.51-1.38%2.53-0.51%2.58-0.85%0.14%
2020-09-112.502.522.452.48-1.59%-0.04%-4.58%87,320,700216,609,00068%2.48-2.74%2.54-0.67%2.54-0.51%2.60-0.27%0.37%
2020-09-102.572.602.512.52-1.18%-1.22%-3.30%102,327,000261,076,00078%2.55-1.05%2.56-0.08%2.56-0.43%2.610.00%0.48%
2020-09-092.552.622.532.55-1.16%-1.09%-2.15%112,522,000290,042,00084%2.581.50%2.560.39%2.57-0.47%2.610.19%0.55%
2020-09-082.522.592.502.582.79%1.57%-0.81%90,031,100228,680,00059%2.54-0.74%2.55-0.86%2.58-1.26%2.600.19%0.70%
2020-09-072.562.612.512.51-1.95%-1.91%-3.31%96,578,900247,183,00063%2.560.31%2.57-0.96%2.61-0.87%2.600.15%0.71%
2020-09-042.552.572.532.56-1.16%0.35%-1.23%80,723,500205,916,00054%2.55-1.96%2.60-1.55%2.640.00%2.590.23%0.70%
2020-09-032.612.642.572.59-0.38%-0.46%0.15%99,300,400258,414,00067%2.60-0.65%2.64-0.60%2.640.30%2.590.39%0.67%
2020-09-022.682.692.582.60-2.99%-0.73%0.93%142,506,900373,161,00099%2.62-2.17%2.650.26%2.630.57%2.580.47%0.59%
2020-09-012.662.732.632.680.75%0.11%4.52%165,261,600442,446,000121%2.680.64%2.651.22%2.611.08%2.560.91%0.56%
2020-08-312.622.732.592.662.70%0.00%4.68%247,275,400657,659,000186%2.662.78%2.621.67%2.591.45%2.541.44%0.47%
2020-08-282.552.622.542.591.57%0.08%3.39%139,434,500360,856,000113%2.591.02%2.570.90%2.550.83%2.510.81%0.34%
2020-08-272.602.632.522.55-1.54%-0.47%2.62%140,970,300361,137,000118%2.56-0.27%2.550.71%2.530.80%2.490.73%0.26%
2020-08-262.502.622.492.594.02%0.82%4.99%268,392,900689,583,000240%2.573.30%2.532.55%2.511.87%2.471.65%0.19%
2020-08-252.462.512.452.491.63%0.12%2.60%115,374,100286,968,000118%2.491.43%2.470.86%2.460.16%2.430.29%0.02%
2020-08-242.462.472.442.45-0.41%-0.08%1.24%66,400,200162,840,00068%2.45-0.16%2.45-0.20%2.460.45%2.420.08%0.00%
2020-08-212.432.482.422.461.65%0.16%1.74%93,320,100229,177,00094%2.460.99%2.45-0.24%2.450.66%2.42-0.08%0.02%
2020-08-202.462.462.402.42-1.22%-0.49%0.00%76,481,400185,983,00073%2.43-1.26%2.460.45%2.430.37%2.42-0.37%0.08%
2020-08-192.472.492.442.45-0.81%-0.53%0.86%106,447,100262,189,00090%2.46-0.24%2.451.12%2.420.92%2.430.17%0.14%
2020-08-182.432.512.422.471.65%0.04%1.86%134,099,500331,091,000114%2.472.41%2.421.47%2.400.59%2.430.04%0.06%
2020-08-172.382.442.362.430.00%0.79%0.25%130,944,000315,641,000106%2.412.08%2.391.15%2.390.00%2.420.08%-0.02%