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
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-26211887.47012.447%1
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
2020-01-233.363.363.293.30-2.37%-0.63%-4.57%73,309,600243,431,000125%3.32-1.16%3.36-1.29%3.40-1.11%3.46-0.78%-0.26%
2020-01-223.383.393.333.38-0.29%0.60%-3.01%47,592,600159,907,00084%3.36-1.29%3.40-1.13%3.44-0.81%3.49-0.54%-0.15%
2020-01-213.453.463.373.39-2.02%-0.41%-3.25%67,654,800230,295,000114%3.40-1.28%3.44-0.98%3.46-1.20%3.50-0.77%-0.07%
2020-01-203.473.473.423.46-0.29%0.35%-2.01%45,706,000157,617,00076%3.45-1.20%3.48-0.54%3.51-0.23%3.53-0.56%0.07%
2020-01-173.513.533.463.47-0.57%-0.57%-2.28%51,109,300178,392,00079%3.49-0.06%3.50-0.85%3.51-0.20%3.55-0.28%0.17%
2020-01-163.513.523.483.49-0.29%-0.06%-1.99%41,872,000146,226,00063%3.49-0.37%3.530.03%3.52-0.23%3.56-0.48%0.23%
2020-01-153.553.563.483.50-1.69%-0.14%-2.18%52,919,000185,477,00070%3.51-1.49%3.53-0.20%3.53-0.23%3.58-0.06%0.36%
2020-01-143.523.583.513.561.14%0.06%-0.56%77,241,600274,841,000102%3.561.72%3.530.26%3.54-0.42%3.580.17%0.39%
2020-01-133.523.533.473.520.00%0.63%-1.51%55,701,900194,857,00070%3.50-0.91%3.52-0.45%3.55-0.78%3.570.34%0.42%
2020-01-103.553.573.503.52-0.56%-0.28%-1.18%47,382,300167,266,00052%3.53-0.31%3.54-0.90%3.58-0.31%3.560.34%0.46%
2020-01-093.553.573.513.540.57%-0.03%-0.28%55,905,500197,939,00061%3.54-0.06%3.57-0.75%3.59-0.53%3.550.31%0.43%
2020-01-083.593.603.513.52-2.49%-0.65%-0.54%80,758,200286,160,00088%3.54-2.13%3.60-0.58%3.61-0.06%3.540.31%0.39%
2020-01-073.633.673.593.61-0.55%-0.28%2.32%78,296,800283,429,00089%3.62-0.22%3.62-0.19%3.610.61%3.530.57%0.36%
2020-01-063.583.663.573.630.83%0.06%3.48%93,818,900340,357,000109%3.630.67%3.630.61%3.591.16%3.510.46%0.31%
2020-01-033.623.643.583.600.00%-0.11%3.09%62,282,700224,466,00077%3.60-0.85%3.600.81%3.550.77%3.490.32%0.29%
2020-01-023.583.733.573.601.69%-0.96%3.42%132,364,000481,123,000172%3.642.71%3.581.97%3.521.50%3.480.87%0.29%
2019-12-313.543.573.513.540.00%0.03%2.58%64,905,800229,725,00092%3.540.57%3.510.89%3.470.61%3.450.23%0.26%
2019-12-303.483.563.473.541.14%0.60%2.82%99,353,000349,585,000137%3.520.92%3.481.02%3.450.79%3.440.47%0.31%
2019-12-273.393.583.383.503.55%0.37%2.13%177,268,300618,117,000264%3.493.35%3.441.87%3.421.09%3.430.74%0.30%
2019-12-263.363.413.343.380.60%0.18%-0.65%62,995,200212,515,000113%3.370.18%3.38-0.03%3.39-0.38%3.400.00%0.25%
2019-12-253.403.413.343.36-1.47%-0.24%-1.23%59,387,700200,027,000115%3.37-0.62%3.38-0.53%3.40-0.56%3.40-0.06%0.25%
2019-12-243.353.433.343.412.10%0.62%0.18%65,741,000222,791,000136%3.390.42%3.40-0.56%3.42-0.41%3.400.03%0.25%
2019-12-233.433.433.333.34-2.62%-1.04%-1.85%63,913,700215,703,000139%3.38-1.95%3.42-1.04%3.43-0.12%3.400.00%0.25%
2019-12-203.473.483.413.43-0.87%-0.35%0.79%38,655,400133,053,00093%3.44-0.41%3.450.03%3.440.44%3.400.30%0.22%
2019-12-193.453.483.443.460.29%0.12%1.97%37,867,900130,855,00092%3.460.03%3.450.61%3.420.41%3.390.36%0.19%
2019-12-183.453.473.433.45-0.29%-0.14%2.04%53,001,900183,110,000132%3.460.35%3.430.82%3.410.53%3.380.51%0.17%
2019-12-173.393.483.383.461.76%0.49%2.85%78,162,800269,149,000204%3.442.05%3.401.28%3.390.83%3.360.75%0.11%
2019-12-163.373.403.353.400.89%0.77%1.83%45,979,600155,135,000135%3.370.57%3.360.24%3.360.18%3.340.39%0.02%
2019-12-133.343.373.343.371.51%0.45%1.32%44,526,800149,393,000131%3.360.69%3.35-0.18%3.350.21%3.330.24%-0.04%
2019-12-123.353.363.313.320.00%-0.36%0.06%23,352,50077,808,00066%3.33-0.80%3.36-0.06%3.350.09%3.32-0.03%-0.08%