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
2020-07-023.393.413.343.400.00%0.74%-0.35%5,068,50017,108,00099%3.38-1.23%3.43-0.52%3.43-0.29%3.410.00%0.05%
2020-07-013.493.513.373.40-2.58%-0.50%-0.35%6,690,90022,862,000137%3.42-2.32%3.45-0.12%3.440.15%3.410.12%0.04%
2020-06-303.463.533.463.490.87%-0.23%2.41%6,488,90022,699,000148%3.501.75%3.460.79%3.440.79%3.410.56%0.02%
2020-06-293.423.483.403.460.87%0.64%2.10%4,327,30014,878,000106%3.440.64%3.430.35%3.410.32%3.390.27%-0.04%
2020-06-243.403.473.383.43-0.29%0.41%1.48%4,723,40016,135,000123%3.42-0.50%3.420.47%3.400.33%3.380.27%-0.07%
2020-06-233.403.503.383.441.47%0.20%2.05%5,758,20019,766,000158%3.430.76%3.400.62%3.390.50%3.370.27%-0.10%
2020-06-223.343.463.313.391.50%-0.50%0.83%9,214,90031,393,000274%3.412.47%3.381.38%3.370.75%3.360.21%-0.12%
2020-06-193.343.363.303.340.00%0.45%-0.45%3,060,90010,176,000108%3.33-0.57%3.33-0.42%3.35-0.09%3.36-0.45%-0.12%
2020-06-183.333.373.323.34-0.30%-0.12%-0.89%2,223,1007,435,00076%3.340.24%3.35-0.18%3.350.09%3.37-0.50%-0.04%
2020-06-173.373.373.323.35-0.59%0.42%-1.09%2,760,0009,208,00087%3.34-0.71%3.350.00%3.350.06%3.39-0.27%0.08%
2020-06-163.363.393.303.37-0.30%0.30%-0.77%3,409,10011,453,000101%3.36-0.09%3.350.33%3.34-0.12%3.40-0.12%0.15%
2020-06-153.383.403.333.380.30%0.51%-0.59%2,780,5009,352,00081%3.360.75%3.340.39%3.35-0.48%3.40-0.09%0.17%
2020-06-123.333.423.273.371.20%0.96%-0.97%2,796,3009,335,00080%3.340.57%3.33-0.48%3.36-0.77%3.40-0.03%0.13%
2020-06-113.313.343.303.330.00%0.33%-2.17%1,919,1006,369,00055%3.32-0.27%3.35-1.04%3.39-0.85%3.40-0.03%0.05%
2020-06-103.383.383.303.33-1.77%0.06%-2.20%3,079,20010,249,00085%3.33-1.68%3.38-1.26%3.42-0.41%3.410.00%0.02%
2020-06-093.453.453.363.39-0.88%0.15%-0.44%2,744,1009,288,00079%3.39-1.20%3.42-0.78%3.43-0.03%3.410.06%-0.02%
2020-06-083.423.463.393.420.29%-0.18%0.50%3,292,60011,282,00097%3.43-0.70%3.450.17%3.430.12%3.400.18%-0.08%
2020-06-053.493.493.403.41-2.01%-1.16%0.38%3,799,20013,106,000121%3.45-0.58%3.450.38%3.430.44%3.400.44%-0.15%
2020-06-043.433.493.423.481.46%0.29%2.90%4,497,40015,605,000151%3.471.49%3.430.70%3.420.71%3.380.63%-0.18%
2020-06-033.413.453.383.430.88%0.32%2.05%4,919,80016,821,000173%3.420.47%3.410.59%3.390.65%3.360.42%-0.23%
2020-06-023.413.443.373.400.00%-0.09%1.58%3,819,90012,999,000141%3.400.15%3.390.56%3.370.36%3.350.09%-0.28%
2020-06-013.353.433.333.401.49%0.06%1.67%3,224,60010,958,000114%3.401.28%3.370.81%3.360.51%3.34-0.45%-0.29%
2020-05-293.363.393.333.35-0.59%-0.15%-0.27%2,695,4009,044,00082%3.360.15%3.340.06%3.340.42%3.36-0.80%-0.21%
2020-05-283.313.373.303.371.20%0.60%-0.47%2,953,6009,896,00079%3.351.00%3.340.39%3.330.33%3.39-0.38%-0.04%
2020-05-273.373.383.303.33-1.19%0.39%-2.03%2,408,9007,990,00061%3.32-0.99%3.330.30%3.32-0.15%3.40-0.35%0.05%
2020-05-263.313.373.313.371.51%0.60%-1.20%2,323,1007,783,00055%3.351.39%3.320.45%3.32-0.39%3.41-0.55%0.11%
2020-05-253.293.323.283.320.61%0.48%-3.21%1,239,6004,096,00026%3.300.37%3.30-0.36%3.33-1.07%3.43-0.58%0.19%
2020-05-223.303.353.263.300.00%0.24%-4.35%2,469,9008,132,00041%3.29-0.54%3.31-0.93%3.37-1.29%3.450.17%0.31%
2020-05-213.383.383.283.30-1.79%-0.30%-4.18%2,738,0009,063,00039%3.31-0.63%3.35-1.36%3.41-0.58%3.440.15%0.33%
2020-05-203.433.433.303.360.00%0.87%-2.30%3,551,30011,830,00048%3.33-1.27%3.39-1.51%3.43-0.52%3.44-0.06%0.31%