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
2019-07-193.803.853.793.810.79%-0.37%0.08%57,197,700218,742,000134%3.820.39%3.820.03%3.820.18%3.81-0.18%-0.41%
2019-07-183.813.843.783.78-0.79%-0.76%-0.89%39,964,200152,226,00097%3.81-0.13%3.820.03%3.810.03%3.81-0.39%-0.42%
2019-07-173.823.833.803.81-0.26%-0.10%-0.50%33,276,400126,919,00079%3.81-0.31%3.820.16%3.810.18%3.83-0.36%-0.38%
2019-07-163.823.863.813.82-0.52%-0.16%-0.60%29,346,000112,284,00067%3.830.45%3.810.13%3.800.26%3.84-0.52%-0.34%
2019-07-153.803.853.753.841.05%0.81%-0.60%43,824,900166,925,00093%3.810.40%3.800.34%3.79-0.16%3.86-0.67%-0.26%
2019-07-123.783.813.773.800.53%0.16%-2.29%30,098,200114,182,00057%3.79-0.29%3.790.16%3.80-0.52%3.89-0.21%-0.18%
2019-07-113.803.843.773.780.27%-0.66%-3.00%36,292,100138,101,00066%3.810.82%3.79-0.32%3.82-0.63%3.90-0.36%-0.17%
2019-07-103.793.803.753.77-0.53%-0.11%-3.61%32,370,500122,155,00057%3.77-0.03%3.80-0.84%3.84-0.75%3.91-0.31%-0.14%
2019-07-093.783.803.753.790.26%0.40%-3.39%35,768,500135,016,00062%3.78-1.02%3.83-1.03%3.87-0.95%3.92-0.38%-0.16%
2019-07-083.903.903.763.78-3.57%-0.89%-4.01%89,534,300341,492,000150%3.81-2.58%3.87-1.65%3.91-1.34%3.94-0.73%-0.10%
2019-07-053.943.953.903.92-0.25%0.13%-1.18%38,509,100150,755,00069%3.92-0.53%3.93-0.68%3.960.03%3.97-0.30%0.01%
2019-07-043.963.973.903.93-0.25%-0.15%-1.23%47,324,900186,258,00075%3.94-0.30%3.96-0.40%3.96-0.15%3.980.05%0.08%
2019-07-033.983.993.923.94-1.25%-0.20%-0.93%48,613,800191,949,00072%3.95-1.10%3.980.23%3.97-0.08%3.980.05%0.09%
2019-07-024.004.013.983.99-0.50%-0.05%0.38%58,567,400233,814,00086%3.990.28%3.970.13%3.970.08%3.980.25%0.10%
2019-07-013.974.033.944.012.30%0.73%1.13%91,233,800363,236,000134%3.981.61%3.960.30%3.97-0.15%3.970.13%0.06%
2019-06-283.963.973.893.92-1.26%0.05%-1.01%51,556,400201,983,00078%3.92-1.48%3.95-0.55%3.97-0.63%3.96-0.10%0.02%
2019-06-273.974.013.953.970.25%-0.18%0.15%47,789,400190,040,00071%3.980.38%3.97-0.38%4.000.28%3.96-0.05%0.01%
2019-06-263.953.993.943.96-0.75%-0.05%-0.15%41,512,000164,481,00058%3.96-0.40%3.99-0.50%3.990.15%3.97-0.50%-0.03%
2019-06-254.024.033.923.99-0.50%0.30%0.10%62,480,000248,527,00072%3.98-1.02%4.010.40%3.980.40%3.990.20%0.04%
2019-06-244.014.054.004.010.00%-0.22%0.80%57,022,400229,184,00063%4.020.03%3.990.50%3.960.30%3.980.35%-0.01%
2019-06-213.984.063.964.010.75%-0.20%1.16%112,687,100452,820,000123%4.021.90%3.971.33%3.950.46%3.960.46%-0.07%
2019-06-203.913.993.873.982.05%0.94%0.86%93,089,900367,044,000105%3.940.28%3.920.10%3.93-0.30%3.950.10%-0.16%
2019-06-193.953.983.893.900.78%-0.81%-1.07%63,121,900248,223,00075%3.931.52%3.92-0.36%3.95-1.10%3.940.15%-0.21%
2019-06-183.913.923.843.87-1.02%-0.08%-1.68%59,756,900231,425,00069%3.87-1.73%3.93-0.98%3.990.03%3.94-0.13%-0.30%
2019-06-173.924.003.893.91-0.26%-0.79%-0.79%57,670,200227,292,00065%3.94-0.66%3.97-1.22%3.990.43%3.94-0.28%-0.30%
2019-06-144.004.023.913.92-2.00%-1.18%-0.81%75,802,700300,742,00083%3.97-0.53%4.020.45%3.970.46%3.95-0.25%-0.25%
2019-06-133.984.023.954.00-0.74%0.30%0.96%89,265,200355,980,00093%3.99-1.60%4.000.78%3.950.38%3.96-0.43%-0.24%
2019-06-123.974.143.954.031.51%-0.57%1.28%189,335,000767,381,000193%4.053.37%3.972.64%3.941.89%3.980.25%-0.15%
2019-06-113.833.983.823.973.66%1.25%0.03%112,328,400440,491,000124%3.922.54%3.870.81%3.87-0.10%3.97-0.28%-0.14%
2019-06-103.813.873.763.830.00%0.16%-3.77%71,982,000275,286,00079%3.820.08%3.84-0.34%3.87-1.38%3.98-0.33%-0.08%