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:
闽发铝业( 002578.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
2020-01-233.423.423.243.29-4.36%-1.32%-7.14%5,414,30018,049,000128%3.33-3.70%3.42-2.90%3.47-1.89%3.54-1.01%-0.34%
2020-01-223.513.523.443.44-2.82%-0.64%-3.88%3,000,60010,387,00074%3.46-1.48%3.52-0.93%3.54-0.90%3.58-0.28%-0.23%
2020-01-213.553.583.493.54-0.84%0.74%-1.37%3,220,30011,315,00074%3.51-1.73%3.55-0.67%3.57-0.86%3.59-0.36%-0.21%
2020-01-203.573.603.553.57-0.56%-0.17%-0.89%3,141,10011,234,00062%3.580.42%3.58-0.47%3.600.03%3.60-1.91%-0.13%
2020-01-173.603.603.513.590.56%0.81%-2.23%4,037,30014,375,00054%3.56-1.03%3.59-0.86%3.60-0.08%3.670.00%0.30%
2020-01-163.653.653.573.57-2.19%-0.78%-2.78%2,267,9008,159,00030%3.60-0.66%3.620.22%3.610.03%3.670.05%0.32%
2020-01-153.633.703.593.65-0.27%0.77%-0.54%3,725,20013,493,00050%3.62-0.28%3.620.33%3.610.20%3.670.06%0.35%
2020-01-143.573.663.573.662.52%0.77%-0.22%7,785,70028,275,000106%3.631.94%3.600.59%3.60-0.08%3.670.06%0.37%
2020-01-133.573.603.543.57-0.28%0.20%-2.62%2,982,50010,628,00042%3.56-0.36%3.58-0.17%3.60-2.68%3.670.03%0.41%
2020-01-103.603.613.553.580.00%0.11%-2.32%3,963,60014,172,00055%3.58-0.67%3.59-0.64%3.700.03%3.67-0.06%0.46%
2020-01-093.573.673.573.581.13%-0.56%-2.37%4,608,80016,592,00066%3.600.39%3.61-2.98%3.700.00%3.670.08%0.51%
2020-01-083.633.643.543.54-3.80%-1.28%-3.38%6,480,50023,241,00092%3.59-1.21%3.72-0.19%3.70-0.19%3.66-0.03%0.55%
2020-01-073.683.693.573.68-1.34%1.38%0.41%10,696,70038,829,000152%3.63-4.32%3.73-0.40%3.71-0.22%3.670.38%0.64%
2020-01-063.943.943.713.734.19%-1.69%2.16%25,854,40098,096,000361%3.796.60%3.745.11%3.714.24%3.652.38%0.84%
2020-01-033.583.603.513.580.28%0.59%0.39%3,746,80013,333,00072%3.56-0.42%3.560.06%3.56-0.06%3.570.23%0.63%
2020-01-023.573.603.543.570.28%-0.11%0.34%3,579,80012,793,00071%3.570.62%3.560.00%3.57-0.03%3.560.37%0.62%
2019-12-313.573.583.513.56-0.28%0.23%0.42%2,864,00010,172,00055%3.55-0.03%3.56-0.20%3.57-0.45%3.550.23%0.62%
2019-12-303.583.583.523.57-0.28%0.48%0.93%3,343,20011,877,00064%3.55-0.56%3.57-0.17%3.580.06%3.540.45%0.65%
2019-12-273.593.623.503.580.00%0.20%1.68%4,106,20014,671,00077%3.57-0.06%3.57-0.50%3.580.34%3.520.57%0.64%
2019-12-263.553.603.543.580.28%0.14%2.26%2,415,9008,637,00046%3.580.08%3.590.28%3.570.37%3.500.46%0.59%
2019-12-253.643.643.523.57-2.19%-0.06%2.44%5,270,40018,827,000101%3.57-1.05%3.580.39%3.560.59%3.490.46%0.57%
2019-12-243.593.673.553.651.67%1.11%5.22%7,718,90027,862,000159%3.611.12%3.571.05%3.530.94%3.470.87%0.56%
2019-12-233.503.633.483.594.06%0.56%4.39%15,492,10055,311,000363%3.574.02%3.533.19%3.502.58%3.442.35%0.50%
2019-12-203.443.463.403.450.29%0.52%2.68%2,853,5009,792,00090%3.430.44%3.420.00%3.410.86%3.360.30%0.29%
2019-12-193.403.443.393.441.18%0.67%2.69%2,959,90010,114,00094%3.420.03%3.420.38%3.380.71%3.350.18%0.29%
2019-12-183.433.473.383.40-0.87%-0.47%1.67%4,266,10014,573,000138%3.42-0.41%3.411.28%3.360.57%3.340.36%0.32%
2019-12-173.423.463.403.430.29%0.00%2.94%3,580,60012,282,000122%3.431.30%3.371.45%3.340.69%3.330.45%0.31%
2019-12-163.303.423.303.423.64%1.00%3.11%5,359,30018,145,000172%3.393.90%3.321.44%3.321.04%3.320.42%0.34%
2019-12-133.243.313.213.302.48%1.26%-0.09%3,211,40010,467,00099%3.260.34%3.27-0.64%3.28-0.42%3.300.03%0.38%
2019-12-123.313.323.183.220.00%-0.86%-2.48%2,718,5008,830,00086%3.25-2.05%3.29-0.54%3.30-0.66%3.300.27%0.42%