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   
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
2020-02-2111.6211.7311.4911.620.00%0.31%2.92%8,644,500100,136,000148%11.580.44%11.570.41%11.490.78%11.291.12%0.12%
2020-02-2011.4211.6511.4211.621.75%0.75%4.08%7,101,90081,907,000128%11.53-0.45%11.520.73%11.400.81%11.171.22%-0.19%
2020-02-1911.6311.7511.4011.42-0.52%-1.42%3.54%7,676,80088,932,000139%11.591.36%11.441.56%11.311.12%11.031.36%-0.58%
2020-02-1811.3711.5611.2611.481.41%0.44%5.50%6,071,50069,400,000112%11.431.49%11.261.30%11.190.79%10.881.33%-0.90%
2020-02-1711.0011.3711.0011.322.91%0.52%5.41%6,158,50069,355,000110%11.262.22%11.120.86%11.100.97%10.740.74%-1.11%
2020-02-1410.9411.1310.9111.000.36%-0.16%3.19%4,178,20046,036,00079%11.020.13%11.02-0.23%10.991.05%10.66-0.72%-1.18%
2020-02-1311.0811.1710.9010.96-1.35%-0.40%2.08%4,252,00046,789,00076%11.00-0.40%11.050.61%10.881.10%10.74-0.68%-1.10%
2020-02-1211.0811.1210.9511.110.63%0.56%2.78%3,367,80037,207,00059%11.05-0.29%10.981.52%10.760.95%10.81-0.95%-1.02%
2020-02-1110.9811.2210.8611.040.73%-0.36%1.15%5,599,40062,039,00091%11.082.00%10.821.82%10.661.55%10.91-0.96%-0.92%
2020-02-1010.5511.0310.5210.962.91%0.89%-0.54%6,660,60072,355,000101%10.863.27%10.621.40%10.500.96%11.02-1.28%-0.81%
2020-02-0710.5110.6910.4010.650.38%1.25%-4.60%6,009,30063,214,00084%10.520.20%10.480.95%10.40-2.12%11.16-2.00%-0.65%
2020-02-0610.3910.6510.3110.612.22%1.07%-6.86%7,760,10081,462,00096%10.500.81%10.380.73%10.62-2.24%11.39-2.66%-0.40%
2020-02-0510.3010.6210.2710.381.17%-0.33%-11.30%6,699,50069,766,00069%10.411.90%10.30-4.26%10.86-2.98%11.70-1.78%0.00%
2020-02-049.8010.459.8010.260.20%0.39%-13.88%7,588,00077,552,00062%10.22-0.21%10.76-5.66%11.20-3.74%11.91-0.85%0.39%
2020-02-0310.2410.2610.2410.24-10.02%-0.01%-14.78%2,120,50021,715,00017%10.24-10.99%11.41-2.29%11.63-1.32%12.020.09%0.49%
2020-01-2311.6111.7911.3011.38-3.48%-1.10%-5.21%6,970,60080,207,00061%11.51-1.94%11.67-1.21%11.79-1.31%12.010.10%0.50%
2020-01-2211.7511.8711.5511.790.51%0.49%-1.69%5,411,70063,496,00047%11.73-0.45%11.82-0.53%11.95-1.50%11.990.09%0.55%
2020-01-2112.0012.0011.6811.73-2.33%-0.48%-2.10%7,419,50087,447,00065%11.79-0.97%11.88-1.18%12.13-0.57%11.980.07%0.58%
2020-01-2011.8412.0311.7612.011.09%0.92%0.30%7,887,80093,872,00072%11.90-0.28%12.02-1.72%12.200.18%11.970.17%0.60%
2020-01-1712.0812.1611.7811.88-1.33%-0.45%-0.62%9,412,200112,326,00087%11.93-1.82%12.23-0.40%12.180.48%11.950.23%0.61%
2020-01-1612.4212.4712.0312.04-2.98%-0.95%0.95%13,158,500159,942,000129%12.16-2.22%12.280.44%12.120.77%11.930.51%0.62%
2020-01-1512.3512.6612.2612.410.16%-0.17%4.58%18,935,600235,395,000204%12.431.62%12.232.27%12.021.63%11.871.35%0.62%
2020-01-1412.0012.6311.8712.397.93%1.28%5.82%25,532,200312,334,000310%12.237.06%11.964.07%11.833.03%11.712.10%0.56%
2020-01-1311.3711.4811.3311.480.70%0.47%0.10%5,093,70058,201,00074%11.43-0.46%11.490.01%11.48-0.11%11.470.15%0.40%
2020-01-1011.5711.7411.2811.40-1.38%-0.69%-0.45%9,227,300105,921,000133%11.48-0.41%11.49-0.11%11.500.04%11.450.27%0.42%
2020-01-0911.3811.6511.3711.562.21%0.29%1.23%10,050,100115,836,000154%11.531.01%11.500.11%11.490.03%11.420.52%0.42%
2020-01-0811.5111.5411.3011.31-1.99%-0.89%-0.45%4,487,30051,204,00073%11.41-0.98%11.49-0.05%11.49-0.08%11.360.42%0.38%
2020-01-0711.5511.6311.4411.540.09%0.14%2.01%5,045,10058,141,00080%11.520.12%11.49-0.04%11.500.38%11.310.28%0.34%
2020-01-0611.4011.6011.3511.530.79%0.17%2.21%5,914,10068,072,00098%11.510.57%11.500.08%11.450.41%11.280.29%0.33%
2020-01-0311.4711.5311.3711.440.00%-0.04%1.71%5,781,40066,171,00099%11.45-0.69%11.490.41%11.410.45%11.250.31%0.33%