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:
云铝股份( 000807.SZ 深证)
板块 :有色金属_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-2017705.6806.792%2
2019-11-2117705.7006.790%增发
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
2019-09-125.295.345.255.290.38%-0.13%1.11%28,993,600153,581,00054%5.300.23%5.30-0.45%5.32-0.21%5.230.42%0.35%
2019-09-115.285.335.255.270.00%-0.28%1.15%29,858,900157,811,00054%5.29-0.34%5.32-0.17%5.330.60%5.210.21%0.35%
2019-09-105.305.415.265.27-1.68%-0.62%1.37%49,915,600264,684,00090%5.30-0.73%5.33-0.28%5.300.82%5.200.23%0.37%
2019-09-095.355.505.215.360.37%0.34%3.34%91,187,700487,106,000167%5.340.17%5.341.19%5.261.08%5.190.54%0.41%
2019-09-065.385.435.285.34-0.93%0.13%3.51%41,599,200221,835,00079%5.33-0.37%5.281.46%5.200.80%5.160.25%0.45%
2019-09-055.255.455.205.393.26%0.69%4.74%84,241,800450,917,000163%5.353.20%5.212.22%5.161.72%5.150.65%0.50%
2019-09-045.055.315.035.224.82%0.64%2.09%87,695,500454,858,000172%5.194.37%5.091.70%5.070.94%5.110.29%0.56%
2019-09-035.055.054.904.98-1.19%0.20%-2.31%45,833,400227,793,00085%4.97-1.00%5.01-0.44%5.03-0.89%5.100.06%0.75%
2019-09-024.985.074.955.041.20%0.40%-1.08%38,012,300190,837,00059%5.02-0.34%5.03-0.36%5.07-0.78%5.100.43%1.29%
2019-08-305.065.114.964.980.20%-1.13%-1.83%38,345,600193,141,00060%5.040.14%5.05-0.92%5.11-0.37%5.070.36%1.31%
2019-08-295.095.134.954.97-2.17%-1.19%-1.68%49,623,000249,625,00079%5.03-1.08%5.09-1.16%5.13-0.49%5.060.50%1.30%
2019-08-285.115.155.045.08-1.17%-0.10%0.99%33,219,200168,911,00056%5.09-1.53%5.15-0.29%5.150.19%5.030.42%1.24%
2019-08-275.175.275.115.140.19%-0.46%2.62%49,861,400257,500,00087%5.16-0.27%5.170.10%5.140.72%5.010.62%1.17%
2019-08-265.035.325.035.130.20%-0.93%3.05%73,212,900379,089,000137%5.180.37%5.160.72%5.111.13%4.980.95%1.06%
2019-08-235.185.245.115.12-0.97%-0.76%3.83%36,365,000187,601,00077%5.160.18%5.130.85%5.050.86%4.930.76%0.94%
2019-08-225.115.205.075.171.57%0.39%5.64%63,401,700326,527,000139%5.151.00%5.081.40%5.011.40%4.891.22%0.82%
2019-08-214.975.174.965.090.99%-0.18%5.27%94,834,000483,514,000229%5.100.99%5.011.77%4.941.84%4.842.13%0.65%
2019-08-204.795.204.795.046.55%-0.18%6.46%155,118,800783,167,000442%5.058.23%4.937.41%4.856.41%4.735.53%0.35%
2019-08-194.634.754.584.733.28%1.39%5.44%38,582,500179,980,000157%4.671.52%4.591.48%4.561.36%4.490.58%-0.32%
2019-08-164.554.654.524.581.33%-0.33%2.69%26,683,300122,610,000116%4.602.82%4.520.98%4.500.83%4.460.29%-0.45%
2019-08-154.404.554.364.520.44%1.14%1.64%27,329,100122,139,000117%4.47-0.40%4.480.38%4.460.02%4.45-0.16%-0.56%
2019-08-144.544.544.434.500.67%0.29%1.03%18,921,70084,906,00085%4.490.27%4.460.36%4.460.16%4.45-0.22%-0.56%
2019-08-134.424.534.424.470.00%-0.11%0.13%18,348,90082,119,00082%4.481.66%4.440.00%4.450.86%4.46-0.47%-0.54%
2019-08-124.364.474.334.472.52%1.54%-0.33%14,390,10063,339,00061%4.40-0.95%4.44-0.27%4.41-0.41%4.49-0.31%-0.49%
2019-08-094.494.504.364.36-1.58%-1.89%-3.09%19,432,10086,354,00082%4.44-0.56%4.461.07%4.43-0.16%4.50-0.38%-0.45%
2019-08-084.484.534.434.43-0.67%-0.87%-1.90%22,856,300102,145,00096%4.470.40%4.41-0.23%4.44-0.29%4.52-0.46%-0.41%
2019-08-074.354.514.354.463.00%0.20%-1.70%32,493,100144,621,000133%4.452.82%4.42-0.11%4.45-0.56%4.54-0.90%-0.33%
2019-08-064.404.454.194.33-3.56%0.02%-5.42%35,461,300153,508,000136%4.33-4.33%4.42-2.15%4.48-2.08%4.58-1.14%-0.20%
2019-08-054.494.574.474.490.00%-0.77%-3.04%19,250,80087,113,00078%4.531.03%4.52-0.55%4.57-0.28%4.63-0.73%-0.04%
2019-08-024.484.524.434.490.00%0.25%-3.75%24,856,900111,334,00088%4.48-2.03%4.55-1.67%4.58-0.80%4.67-0.83%0.10%