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   
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
2021-02-269.559.809.559.55-9.99%-0.35%-3.22%203,287,2001,948,209,000108%9.58-10.11%10.11-1.83%10.17-0.75%9.871.36%2.72%
2021-02-2510.4110.7410.4110.618.71%-0.49%8.98%234,429,1002,499,573,000144%10.667.01%10.301.16%10.251.63%9.743.03%2.75%
2021-02-249.8110.349.599.76-0.61%-2.05%3.28%151,226,0001,506,890,00095%9.96-1.49%10.180.26%10.090.64%9.451.59%2.52%
2021-02-2310.0010.439.659.82-2.19%-2.92%5.57%188,072,2001,902,353,000128%10.12-2.50%10.160.48%10.021.38%9.302.11%2.42%
2021-02-2210.1510.8010.0110.041.72%-3.22%10.21%233,820,0002,425,650,000179%10.375.04%10.113.04%9.894.23%9.114.25%2.28%
2021-02-199.9310.299.509.87-0.10%-0.06%12.94%155,674,7001,537,430,000127%9.88-0.93%9.811.67%9.483.86%8.742.80%1.93%
2021-02-1810.3810.399.529.884.33%-0.89%16.22%192,998,2001,923,921,000170%9.975.19%9.655.52%9.135.34%8.503.92%1.74%
2021-02-109.509.669.279.47-1.56%-0.07%15.77%124,470,2001,179,629,000117%9.480.91%9.144.80%8.673.36%8.182.53%1.44%
2021-02-098.969.708.969.627.49%2.43%20.58%157,934,9001,483,281,000154%9.398.33%8.726.27%8.394.54%7.983.17%1.28%
2021-02-088.238.958.188.959.95%3.23%15.74%171,277,7001,484,959,000168%8.676.26%8.214.83%8.024.22%7.732.48%1.08%
2021-02-057.888.457.728.145.44%-0.23%7.87%170,578,7001,391,720,000173%8.166.67%7.833.89%7.702.71%7.551.66%0.87%
2021-02-047.367.887.337.724.18%0.93%4.00%125,577,800960,506,000131%7.653.38%7.541.34%7.501.08%7.420.73%0.63%
2021-02-037.437.587.217.41-0.27%0.15%0.56%76,709,800567,551,00074%7.40-1.26%7.44-0.24%7.420.18%7.370.53%0.42%
2021-02-027.557.627.387.43-2.75%-0.84%1.36%73,191,900548,396,00073%7.490.85%7.460.74%7.400.16%7.330.69%0.19%
2021-02-017.657.717.207.641.19%2.83%4.95%127,848,100949,865,000128%7.43-0.43%7.400.43%7.390.30%7.280.76%-0.06%
2021-01-297.347.707.317.553.14%1.18%4.50%109,415,400816,446,000116%7.462.37%7.370.33%7.370.31%7.230.94%-0.23%
2021-01-287.287.477.157.32-2.27%0.43%2.26%92,050,100670,971,00099%7.29-0.68%7.35-0.16%7.350.21%7.160.96%-0.38%
2021-01-277.387.507.127.491.63%2.06%5.64%96,171,300705,762,000106%7.34-0.89%7.36-0.11%7.330.95%7.090.91%-0.57%
2021-01-267.257.667.227.371.10%-0.47%4.90%97,431,200721,507,000108%7.411.09%7.370.79%7.261.35%7.031.11%-0.74%
2021-01-257.287.497.137.29-0.41%-0.48%4.91%93,088,700681,887,000102%7.33-0.53%7.311.49%7.161.16%6.950.39%-0.96%
2021-01-227.327.537.257.32-1.48%-0.60%5.75%90,219,300664,379,00094%7.361.35%7.202.01%7.081.56%6.92-0.72%-1.12%
2021-01-216.887.556.797.437.68%2.26%6.57%171,026,7001,242,691,000167%7.276.28%7.063.41%6.973.27%6.97-1.40%-1.05%
2021-01-206.786.946.686.901.62%0.92%-2.42%71,740,400490,483,00065%6.841.03%6.830.43%6.750.27%7.07-1.72%-0.87%
2021-01-196.826.906.666.79-1.45%0.34%-5.63%67,909,800459,522,00056%6.77-1.40%6.801.07%6.730.25%7.20-1.83%-0.67%
2021-01-186.766.986.676.891.62%0.39%-5.99%82,704,300567,595,00062%6.861.66%6.720.57%6.72-0.90%7.33-0.92%-0.51%
2021-01-156.666.886.626.782.57%0.43%-8.34%78,155,200527,601,00055%6.752.74%6.690.27%6.78-2.78%7.40-0.61%-0.57%
2021-01-146.536.726.406.61-0.75%0.59%-11.18%88,910,700584,209,00060%6.57-2.45%6.67-2.43%6.97-3.89%7.44-0.96%-0.62%
2021-01-136.766.906.576.66-1.62%-1.13%-11.37%101,167,800681,495,00069%6.740.79%6.83-4.02%7.25-2.80%7.51-0.73%-0.58%
2021-01-126.636.816.586.77-1.02%1.30%-10.56%108,703,000726,465,00074%6.68-4.53%7.12-5.08%7.46-2.91%7.57-1.11%-0.56%
2021-01-117.487.486.846.840.00%-2.29%-10.63%158,234,2001,107,604,000112%7.00-8.10%7.50-3.98%7.69-1.85%7.65-1.16%-0.50%