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:
中国铝业( 601600.SH 上证)
所属成分指数: 上证180沪深300
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
2020-07-032.883.022.872.993.82%0.95%5.17%156,812,500464,407,000245%2.964.11%2.892.74%2.862.25%2.841.36%0.13%
2020-07-022.792.882.792.882.49%1.23%2.67%120,947,100344,088,000221%2.852.23%2.811.55%2.800.94%2.810.47%-0.02%
2020-07-012.762.812.742.811.81%0.97%0.64%63,146,300175,729,000130%2.780.94%2.770.22%2.77-0.32%2.790.07%-0.08%
2020-06-302.762.772.752.760.36%0.11%-1.08%46,284,200127,583,00098%2.760.11%2.76-0.43%2.78-0.50%2.790.04%-0.11%
2020-06-292.772.772.742.75-0.72%-0.15%-1.40%37,766,100103,992,00075%2.75-0.69%2.77-0.93%2.80-0.57%2.79-0.18%-0.15%
2020-06-242.792.802.762.77-0.36%-0.11%-0.86%40,043,000111,034,00079%2.77-0.68%2.80-0.57%2.81-0.07%2.79-0.18%-0.12%
2020-06-232.812.822.782.78-1.42%-0.43%-0.68%35,964,800100,422,00072%2.79-1.27%2.82-0.32%2.810.14%2.80-0.18%-0.08%
2020-06-222.812.842.812.820.00%-0.28%0.57%42,909,100121,340,00086%2.830.32%2.820.39%2.810.43%2.80-0.18%-0.04%
2020-06-192.832.842.802.82-0.35%0.04%0.39%49,398,100139,262,00096%2.82-0.21%2.810.43%2.800.43%2.810.04%0.02%
2020-06-182.782.852.772.831.43%0.18%0.78%72,571,200205,034,000146%2.831.36%2.800.94%2.790.25%2.810.07%0.03%
2020-06-172.792.812.772.79-0.36%0.11%-0.57%45,678,500127,326,00099%2.790.29%2.780.29%2.78-0.25%2.81-0.18%0.03%
2020-06-162.762.802.752.801.82%0.76%-0.39%50,064,200139,110,000108%2.780.76%2.77-0.29%2.79-0.47%2.81-0.14%0.06%
2020-06-152.772.772.752.75-1.08%-0.29%-2.31%43,984,400121,309,00098%2.76-0.25%2.78-0.68%2.80-0.78%2.82-0.21%0.06%
2020-06-122.772.782.752.78-0.71%0.54%-1.45%78,428,400216,850,000178%2.77-1.71%2.79-1.45%2.82-0.70%2.82-0.32%0.10%
2020-06-112.822.842.792.80-0.71%-0.46%-1.06%39,157,900110,149,000100%2.81-0.74%2.84-0.67%2.84-0.07%2.830.11%0.13%
2020-06-102.852.872.812.82-1.40%-0.49%-0.25%38,197,200108,255,00095%2.83-0.87%2.850.18%2.84-0.04%2.830.21%0.13%
2020-06-092.872.882.842.860.35%0.03%1.38%39,957,800114,221,000104%2.86-0.18%2.850.35%2.840.21%2.820.21%0.09%
2020-06-082.842.892.832.851.06%-0.49%1.24%58,143,500166,507,000160%2.861.89%2.840.46%2.840.50%2.820.43%0.06%
2020-06-052.822.832.802.820.00%0.32%0.61%31,109,60087,445,00095%2.81-0.32%2.83-0.11%2.820.18%2.800.11%-0.01%
2020-06-042.842.842.812.820.00%0.00%0.71%31,554,70088,972,00097%2.82-0.70%2.830.04%2.820.21%2.800.04%-0.04%
2020-06-032.832.862.822.82-0.35%-0.70%0.75%44,498,600126,389,000141%2.840.60%2.830.71%2.810.54%2.800.22%-0.05%
2020-06-022.832.842.812.83-0.35%0.25%1.32%30,439,30085,928,000102%2.820.18%2.810.32%2.800.25%2.79-0.14%-0.09%
2020-06-012.792.842.792.841.43%0.78%1.54%39,966,000112,627,000129%2.821.19%2.800.61%2.790.40%2.800.11%-0.07%
2020-05-292.802.802.772.80-0.36%0.54%0.21%34,958,50097,348,000114%2.79-0.32%2.780.07%2.780.11%2.790.00%-0.08%
2020-05-282.782.822.762.811.08%0.57%0.57%50,857,200142,081,000175%2.791.31%2.780.62%2.78-0.04%2.790.07%-0.07%
2020-05-272.772.782.742.780.00%0.80%-0.43%26,939,00074,295,000102%2.76-0.54%2.76-0.29%2.78-0.40%2.79-0.14%-0.10%
2020-05-262.762.782.762.780.72%0.25%-0.57%19,028,30052,763,00076%2.770.44%2.77-0.54%2.79-0.64%2.80-0.07%-0.11%
2020-05-252.762.782.752.760.00%-0.04%-1.36%17,161,20047,382,00067%2.76-0.51%2.79-0.39%2.81-0.11%2.80-0.25%-0.13%
2020-05-222.792.802.762.76-1.78%-0.54%-1.60%30,679,90085,135,000116%2.78-1.46%2.80-1.03%2.81-0.07%2.81-0.25%-0.11%
2020-05-212.812.842.802.810.00%-0.21%-0.07%24,752,90069,696,00098%2.820.39%2.830.32%2.810.25%2.81-0.04%-0.10%