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:
明泰铝业( 601677.SH 上证)
板块 :有色金属_h   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-1778.0000.130%
2020-09-2478.0000.127%1
2020-10-2878.0000.127%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
2020-09-2510.9510.9810.7310.82-0.37%-0.02%0.54%4,212,90045,593,00055%10.82-1.26%11.00-0.39%10.990.42%10.760.28%-0.02%
2020-09-2411.0411.1410.8410.86-2.69%-0.91%1.19%8,386,00091,911,000111%10.96-1.47%11.040.27%10.940.75%10.730.54%-0.13%
2020-09-2311.0511.2710.9111.161.18%0.33%4.55%8,872,00098,685,000121%11.120.75%11.011.23%10.860.95%10.670.71%-0.28%
2020-09-2210.9911.1310.8811.03-0.09%-0.09%4.07%10,508,700116,021,000145%11.041.17%10.881.64%10.761.27%10.600.89%-0.44%
2020-09-2110.7411.0810.6411.043.27%1.17%5.08%12,600,700137,497,000160%10.913.28%10.701.88%10.621.69%10.510.31%-0.64%
2020-09-1810.5010.7010.4510.692.00%1.18%2.06%6,747,90071,293,00085%10.570.56%10.510.60%10.450.44%10.47-0.27%-0.71%
2020-09-1710.4010.6310.3310.480.77%-0.25%-0.21%8,509,20089,401,000102%10.510.81%10.440.79%10.400.23%10.50-0.31%-0.76%
2020-09-1610.4410.5010.3210.40-0.19%-0.21%-1.28%4,607,70048,023,00055%10.420.54%10.360.24%10.38-0.14%10.54-0.59%-0.76%
2020-09-1510.2810.4510.2610.421.36%0.52%-1.67%5,434,90056,340,00058%10.370.52%10.34-0.28%10.39-0.14%10.60-0.55%-0.74%
2020-09-1410.3810.5210.1610.28-0.96%-0.31%-3.53%6,065,00062,545,00060%10.31-0.22%10.37-0.51%10.40-0.85%10.66-1.21%-0.73%
2020-09-1110.3410.4210.2510.380.10%0.44%-3.77%4,754,70049,138,00041%10.34-0.85%10.42-0.13%10.49-0.62%10.79-0.85%-0.61%
2020-09-1010.5410.6010.2810.37-1.24%-0.52%-4.68%8,058,80084,007,00063%10.42-0.39%10.43-0.93%10.56-0.61%10.88-0.94%-0.46%
2020-09-0910.3310.5610.3310.500.10%0.33%-4.39%7,934,20083,033,00058%10.470.43%10.53-0.72%10.62-0.82%10.98-0.84%-0.30%
2020-09-0810.6710.6710.2410.49-0.66%0.67%-5.28%16,585,700172,815,000113%10.42-2.96%10.61-1.69%10.71-1.37%11.08-1.11%-0.16%
2020-09-0710.9110.9610.5210.56-3.56%-1.66%-5.71%11,212,000120,393,00078%10.74-0.26%10.79-0.67%10.86-1.42%11.20-0.48%-0.02%
2020-09-0410.7310.9610.6210.950.46%1.71%-2.69%9,966,500107,301,00070%10.77-1.25%10.86-0.63%11.02-1.08%11.25-0.71%0.04%
2020-09-0310.9811.0410.8110.90-1.27%-0.02%-3.82%6,935,10075,605,00046%10.90-0.06%10.93-1.43%11.14-0.85%11.33-0.31%0.16%
2020-09-0210.9711.0510.7311.040.45%1.20%-2.89%13,489,300147,160,00080%10.91-0.56%11.09-1.31%11.23-0.96%11.37-0.39%0.22%
2020-09-0111.0511.1510.8110.99-0.90%0.18%-3.71%12,038,200132,064,00069%10.97-2.78%11.24-1.27%11.34-0.67%11.41-0.45%0.30%
2020-08-3111.4411.5010.9811.09-2.63%-1.72%-3.27%19,683,000222,098,000109%11.28-0.86%11.38-0.66%11.42-0.33%11.47-0.01%0.40%
2020-08-2811.4711.5211.2511.39-1.21%0.07%-0.66%15,301,800174,169,00080%11.38-1.04%11.46-0.24%11.46-0.45%11.470.65%0.45%
2020-08-2711.4511.6011.3811.530.79%0.25%1.21%15,142,300174,159,00079%11.500.17%11.480.16%11.510.13%11.390.62%0.39%
2020-08-2611.6011.7311.2911.44-0.95%-0.36%1.04%17,481,400200,706,00090%11.480.11%11.47-0.47%11.490.11%11.320.60%0.35%
2020-08-2511.4611.5611.3811.550.79%0.72%2.62%15,466,000177,364,00080%11.470.35%11.520.15%11.48-0.24%11.260.29%0.31%
2020-08-2411.5611.5911.3511.46-1.38%0.28%2.11%9,262,500105,856,00047%11.43-1.51%11.500.10%11.510.30%11.220.14%0.34%
2020-08-2111.4711.7511.4311.622.02%0.15%3.69%19,092,100221,534,00095%11.601.35%11.490.02%11.471.38%11.210.47%0.39%
2020-08-2011.2211.6511.2211.390.80%-0.51%2.11%23,012,500263,453,000117%11.450.12%11.490.37%11.321.10%11.160.33%0.40%
2020-08-1911.5011.6211.2311.30-1.65%-1.17%1.64%20,687,200236,537,000109%11.43-1.31%11.451.81%11.191.08%11.120.36%0.44%
2020-08-1811.6511.8311.3811.49-0.26%-0.83%3.72%21,747,200251,961,000120%11.592.00%11.242.21%11.070.95%11.080.56%0.46%
2020-08-1710.8511.6010.8011.520.00%1.42%4.58%31,462,200357,385,000176%11.366.27%11.002.66%10.970.94%11.020.47%0.47%