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
2020-01-234.854.904.614.72-4.65%-0.61%-9.20%63,588,400301,989,00074%4.75-2.65%4.89-2.86%5.03-1.78%5.20-0.67%-0.06%
2020-01-224.914.974.784.950.61%1.48%-5.41%41,498,700202,436,00050%4.88-2.54%5.04-2.20%5.12-1.41%5.23-0.32%0.00%
2020-01-215.185.194.884.92-5.57%-1.70%-6.29%83,151,500416,179,00099%5.01-3.58%5.15-1.49%5.19-2.26%5.25-0.74%0.04%
2020-01-205.205.295.155.21-1.14%0.37%-1.49%57,341,800297,667,00071%5.19-2.02%5.23-0.70%5.310.09%5.29-0.11%0.17%
2020-01-175.255.385.215.271.74%-0.53%-0.47%62,263,900329,886,00077%5.302.12%5.26-1.41%5.31-0.02%5.300.10%0.20%
2020-01-165.215.275.135.18-1.15%-0.15%-2.08%64,246,700333,324,00078%5.19-1.95%5.340.08%5.31-0.04%5.29-0.06%0.21%
2020-01-155.405.445.215.24-4.03%-0.96%-1.00%95,452,900505,075,000117%5.29-2.54%5.33-0.09%5.310.26%5.290.21%0.25%
2020-01-145.225.595.185.464.20%0.57%3.37%153,195,300831,743,000206%5.434.79%5.342.08%5.300.72%5.280.90%0.26%
2020-01-135.275.285.095.24-0.76%1.14%0.10%68,876,800356,876,00098%5.18-2.36%5.23-0.17%5.26-0.38%5.24-0.17%0.24%
2020-01-105.185.395.165.281.93%-0.49%0.69%88,481,800469,501,000123%5.312.89%5.24-0.51%5.280.30%5.240.31%0.37%
2020-01-095.205.225.095.180.78%0.45%-0.92%46,038,700237,402,00066%5.16-1.06%5.27-0.51%5.26-0.13%5.23-0.08%0.39%
2020-01-085.355.415.105.14-4.64%-1.38%-1.76%75,931,800395,729,000113%5.21-3.34%5.29-0.21%5.270.15%5.230.04%0.46%
2020-01-075.315.515.295.391.70%-0.04%3.06%71,956,100388,006,000112%5.392.06%5.301.03%5.261.00%5.230.56%0.57%
2020-01-065.155.405.085.302.12%0.32%1.90%82,456,300435,584,000133%5.281.13%5.251.00%5.210.04%5.200.23%0.58%
2020-01-035.215.335.155.19-0.95%-0.65%0.02%56,386,200294,538,00093%5.22-0.15%5.200.43%5.210.25%5.190.17%0.67%
2020-01-025.175.325.125.241.95%0.15%1.16%72,835,200381,085,000123%5.232.39%5.18-0.40%5.200.15%5.180.31%0.75%
2019-12-315.155.175.065.14-0.96%0.59%-0.46%45,445,900232,246,00075%5.11-1.05%5.20-0.04%5.19-0.21%5.160.37%0.89%
2019-12-305.195.305.085.19-1.14%0.50%0.87%86,548,900446,931,000137%5.16-1.96%5.20-0.35%5.200.14%5.150.67%1.05%
2019-12-275.145.445.075.251.94%-0.32%2.72%97,628,300514,166,000169%5.272.81%5.220.87%5.190.60%5.111.13%1.06%
2019-12-265.145.205.075.15-0.58%0.53%1.90%45,569,900233,455,00087%5.12-1.52%5.170.21%5.160.00%5.050.48%1.01%
2019-12-255.255.275.165.18-1.33%-0.42%2.98%33,800,000175,840,00069%5.200.23%5.16-0.02%5.160.41%5.030.66%1.00%
2019-12-245.045.305.035.254.79%1.16%5.06%65,085,300337,817,000135%5.192.07%5.160.49%5.141.02%5.001.09%0.96%
2019-12-235.105.184.995.01-2.15%-1.47%1.36%43,450,500220,932,00094%5.09-1.99%5.140.06%5.091.01%4.940.71%0.89%
2019-12-205.175.285.125.12-0.39%-1.31%4.32%57,360,400297,607,000132%5.191.29%5.131.50%5.041.49%4.911.09%0.75%
2019-12-195.135.175.075.140.98%0.35%5.87%49,220,700252,119,000125%5.120.45%5.061.75%4.961.18%4.861.02%0.65%
2019-12-184.975.194.955.092.00%-0.18%5.91%71,747,600365,827,000199%5.102.35%4.972.43%4.902.10%4.811.69%0.56%
2019-12-174.825.054.824.993.53%0.16%5.59%80,506,000401,115,000259%4.984.58%4.853.10%4.802.43%4.731.94%0.39%
2019-12-164.724.824.694.822.77%1.18%3.97%48,381,700230,489,000191%4.761.84%4.711.23%4.690.97%4.640.83%0.21%
2019-12-134.644.724.634.692.40%0.26%2.00%34,817,100162,861,000155%4.681.28%4.65-0.04%4.640.52%4.600.55%0.14%
2019-12-124.664.684.574.580.00%-0.84%0.15%19,940,80092,104,00097%4.62-0.41%4.650.32%4.620.26%4.570.40%0.09%