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
2019-09-123.843.853.783.810.26%-0.10%1.90%55,695,100212,426,00096%3.810.42%3.800.29%3.780.40%3.740.38%0.19%
2019-09-113.803.823.783.800.26%0.05%2.01%49,612,800188,436,00088%3.800.24%3.790.42%3.770.48%3.730.19%0.18%
2019-09-103.803.823.773.79-1.04%0.03%1.94%70,780,400268,180,000130%3.790.13%3.770.43%3.750.51%3.720.32%0.19%
2019-09-093.733.853.703.833.23%1.22%3.35%118,345,700447,843,000225%3.782.02%3.761.16%3.731.00%3.710.68%0.20%
2019-09-063.743.753.683.71-0.27%0.03%0.79%42,675,200158,283,00091%3.71-0.78%3.710.32%3.690.38%3.680.05%0.17%
2019-09-053.723.773.703.720.54%-0.48%1.11%78,418,500293,147,000175%3.741.44%3.701.01%3.680.77%3.680.25%0.20%
2019-09-043.643.733.633.701.65%0.41%0.82%63,974,700235,764,000156%3.691.13%3.660.80%3.650.08%3.67-0.05%0.21%
2019-09-033.683.683.623.64-0.82%-0.11%-0.87%32,876,600119,797,00082%3.64-0.08%3.64-0.06%3.65-0.41%3.67-0.30%0.27%
2019-09-023.593.683.583.671.94%0.63%-0.35%40,528,400147,802,00084%3.650.91%3.64-0.41%3.66-0.03%3.680.22%0.43%
2019-08-303.663.673.563.60-0.83%-0.39%-2.04%36,180,700130,746,00074%3.61-0.91%3.65-0.87%3.67-0.35%3.680.14%0.40%
2019-08-293.703.703.623.63-1.89%-0.47%-1.09%37,912,500138,283,00079%3.65-1.51%3.680.03%3.68-0.27%3.670.33%0.33%
2019-08-283.723.733.683.700.00%-0.08%1.15%30,004,000111,109,00064%3.700.08%3.680.03%3.69-0.05%3.660.27%0.23%
2019-08-273.663.733.653.701.37%0.00%1.43%54,289,200200,871,000117%3.701.26%3.680.11%3.69-0.19%3.650.41%0.17%
2019-08-263.603.733.593.65-0.54%-0.11%0.47%51,213,000187,137,000115%3.65-1.14%3.68-0.65%3.700.41%3.630.36%0.08%
2019-08-233.723.733.673.67-1.34%-0.70%1.38%29,142,000107,714,00068%3.70-0.05%3.70-0.16%3.680.52%3.620.39%-0.01%
2019-08-223.723.733.673.720.54%0.59%3.16%34,189,900126,445,00079%3.70-0.30%3.710.82%3.660.72%3.610.33%-0.10%
2019-08-213.673.733.663.700.27%-0.24%2.95%48,032,500178,134,000113%3.71-0.05%3.680.91%3.640.69%3.590.50%-0.19%
2019-08-203.613.783.603.692.22%-0.57%3.19%110,688,600410,719,000272%3.713.98%3.653.17%3.612.21%3.581.36%-0.30%
2019-08-193.543.613.533.612.56%1.15%2.32%47,459,600169,383,000128%3.571.08%3.530.43%3.530.51%3.53-0.14%-0.53%
2019-08-163.523.553.503.52-0.28%-0.31%-0.37%31,559,100111,441,00086%3.531.32%3.520.03%3.520.06%3.53-0.48%-0.55%
2019-08-153.483.533.453.530.00%1.29%-0.56%33,908,000118,184,00087%3.49-1.64%3.52-0.14%3.51-0.28%3.55-0.70%-0.57%
2019-08-143.563.573.523.530.00%-0.37%-1.26%28,878,100102,301,00072%3.540.45%3.520.20%3.520.06%3.58-0.34%-0.53%
2019-08-133.503.553.503.530.00%0.09%-1.59%32,327,900114,021,00082%3.530.71%3.52-0.09%3.520.00%3.59-0.53%-0.51%
2019-08-123.463.533.463.531.44%0.80%-2.11%35,238,800123,389,00089%3.50-0.43%3.52-0.28%3.52-0.68%3.61-0.52%-0.47%
2019-08-093.553.563.483.48-1.42%-1.05%-4.00%37,939,700133,441,00099%3.52-0.65%3.53-0.06%3.55-0.89%3.63-0.52%-0.43%
2019-08-083.543.563.523.530.28%-0.28%-3.13%29,896,100105,826,00081%3.540.31%3.53-0.73%3.58-0.91%3.64-0.49%-0.39%
2019-08-073.533.553.513.520.57%-0.26%-3.88%34,046,200120,150,00093%3.530.09%3.56-1.14%3.61-0.72%3.66-0.60%-0.35%
2019-08-063.553.573.483.50-3.05%-0.74%-4.99%63,844,100225,090,000174%3.53-2.92%3.60-2.10%3.64-1.68%3.68-0.97%-0.29%
2019-08-053.653.663.613.61-1.37%-0.61%-2.96%36,809,300133,705,000114%3.63-0.85%3.67-0.76%3.70-0.57%3.72-0.38%-0.20%
2019-08-023.673.693.653.660.00%-0.08%-1.98%49,229,300180,341,000144%3.66-1.56%3.70-1.10%3.72-0.67%3.73-0.69%-0.19%