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
2020-07-085.536.235.526.2310.07%2.79%17.48%294,282,9001,783,563,000259%6.064.93%5.806.00%5.556.24%5.305.62%2.20%
2020-07-075.625.955.585.664.62%-2.01%12.73%316,023,4001,825,266,000330%5.787.68%5.479.33%5.227.65%5.027.01%1.71%
2020-07-065.225.415.225.419.96%0.86%15.30%162,433,200871,237,000220%5.369.78%5.007.22%4.855.34%4.693.87%1.05%
2020-07-034.705.064.674.925.13%0.70%8.92%135,377,400661,452,000195%4.895.62%4.673.55%4.603.00%4.522.17%0.73%
2020-07-024.484.754.464.683.54%1.17%5.86%113,531,300525,146,000172%4.634.35%4.512.64%4.471.64%4.421.38%0.56%
2020-07-014.394.524.334.523.67%1.96%3.65%108,429,100480,621,000169%4.431.98%4.390.78%4.400.14%4.360.79%0.45%
2020-06-304.314.384.304.361.40%0.30%0.76%35,352,800153,670,00060%4.350.56%4.36-0.62%4.390.16%4.330.39%0.38%
2020-06-294.404.404.284.30-2.93%-0.53%-0.23%45,881,000198,326,00075%4.32-1.86%4.38-0.79%4.39-0.23%4.310.16%0.36%
2020-06-244.434.474.344.43-0.23%0.57%2.95%38,574,900169,926,00063%4.41-0.41%4.420.52%4.400.50%4.300.30%0.40%
2020-06-234.444.474.394.44-0.89%0.38%3.50%46,787,900206,945,00075%4.420.02%4.400.18%4.370.90%4.290.30%0.43%
2020-06-224.324.534.304.483.23%1.31%4.75%98,566,600435,821,000155%4.422.27%4.391.13%4.331.40%4.280.75%0.47%
2020-06-194.384.394.284.34-1.14%0.37%2.24%55,539,600240,145,00085%4.32-1.46%4.340.93%4.270.71%4.250.38%0.50%
2020-06-184.324.464.274.391.62%0.05%3.81%70,833,800310,823,000115%4.392.05%4.301.85%4.240.74%4.230.62%0.47%
2020-06-174.284.344.244.320.93%0.47%2.78%75,381,500324,146,000130%4.302.11%4.221.37%4.210.53%4.200.50%0.37%
2020-06-164.114.324.104.285.16%1.64%2.34%75,193,100316,651,000134%4.212.41%4.16-0.26%4.19-0.19%4.180.26%0.34%
2020-06-154.134.174.074.07-1.69%-1.02%-2.42%49,085,000201,841,00091%4.11-0.72%4.17-0.74%4.20-0.43%4.170.10%0.32%
2020-06-124.124.194.114.14-2.13%-0.05%-0.65%53,539,600221,754,00098%4.14-2.54%4.21-0.85%4.220.07%4.170.17%0.33%
2020-06-114.264.294.204.230.24%-0.47%1.68%62,390,500265,183,000122%4.250.81%4.240.38%4.210.53%4.160.65%0.32%
2020-06-104.254.294.174.220.48%0.09%2.11%50,428,200212,593,000101%4.22-0.85%4.230.57%4.190.46%4.130.51%0.27%
2020-06-094.304.344.194.20-0.71%-1.22%2.14%63,824,800271,386,000135%4.250.90%4.200.99%4.170.82%4.110.71%0.21%
2020-06-084.134.284.134.233.42%0.38%3.60%104,516,700440,398,000237%4.213.95%4.161.84%4.141.35%4.081.14%0.13%
2020-06-054.084.094.024.090.49%0.89%1.31%30,649,700124,266,00079%4.05-0.49%4.09-0.24%4.080.10%4.040.03%0.00%
2020-06-044.104.114.054.07-0.25%-0.10%0.84%27,147,600110,590,00065%4.07-0.92%4.100.05%4.080.42%4.04-0.37%0.00%
2020-06-034.134.154.084.08-0.49%-0.78%0.72%46,610,300191,658,00097%4.110.56%4.090.57%4.060.69%4.050.22%0.09%
2020-06-024.094.144.054.100.24%0.27%1.43%43,076,100176,139,00093%4.090.22%4.070.77%4.040.52%4.040.05%0.06%
2020-06-014.044.124.024.091.49%0.25%1.24%56,628,400231,036,000119%4.081.27%4.041.13%4.010.75%4.040.20%0.06%
2020-05-294.024.064.004.03-0.25%0.02%-0.05%35,395,800142,618,00073%4.030.75%3.990.48%3.98-0.25%4.030.10%0.06%
2020-05-283.964.043.954.042.54%1.03%0.30%48,548,700194,162,000104%4.001.34%3.980.35%3.99-1.11%4.030.08%0.07%
2020-05-273.994.003.923.94-1.01%-0.15%-2.11%32,400,800127,857,00071%3.95-0.55%3.96-1.05%4.04-0.22%4.03-0.07%0.06%
2020-05-263.953.993.943.980.00%0.30%-1.19%29,135,000115,596,00066%3.970.00%4.00-1.55%4.05-0.27%4.03-0.03%0.08%