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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-2412909.33013.065%2
2019-10-2512909.30013.060%增发
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
2019-09-123.383.403.373.390.30%0.18%1.10%2,132,7007,218,00081%3.38-0.09%3.38-0.12%3.380.09%3.350.24%0.16%
2019-09-113.383.403.373.380.00%-0.21%1.05%2,421,4008,201,00093%3.390.24%3.390.18%3.380.21%3.350.27%0.14%
2019-09-103.383.413.363.38-0.59%0.03%1.32%3,671,30012,405,000142%3.38-0.47%3.380.09%3.370.33%3.340.39%0.10%
2019-09-093.363.443.353.401.19%0.15%2.32%4,321,00014,668,000181%3.401.37%3.380.63%3.360.87%3.320.67%0.05%
2019-09-063.373.383.333.360.30%0.33%1.79%1,534,7005,139,00071%3.35-0.62%3.360.30%3.330.42%3.300.18%-0.03%
2019-09-053.363.403.333.350.00%-0.59%1.67%3,382,20011,398,000155%3.370.81%3.351.06%3.320.70%3.300.37%-0.05%
2019-09-043.303.363.303.351.21%0.21%2.04%2,163,0007,230,000100%3.340.81%3.310.79%3.300.34%3.280.03%-0.09%
2019-09-033.313.343.303.310.30%-0.18%0.85%2,244,8007,443,000104%3.320.94%3.290.40%3.290.34%3.28-0.33%-0.06%
2019-09-023.243.313.243.301.54%0.46%0.21%2,680,1008,803,000118%3.290.95%3.270.00%3.270.40%3.29-0.12%0.06%
2019-08-303.273.293.233.25-0.31%-0.12%-1.43%1,956,7006,368,00086%3.25-0.70%3.27-0.06%3.26-0.12%3.30-0.12%0.08%
2019-08-293.293.313.253.26-0.91%-0.52%-1.24%1,876,9006,150,00086%3.28-0.30%3.280.49%3.27-0.15%3.300.03%0.09%
2019-08-283.273.313.263.290.61%0.09%-0.30%2,278,6007,490,000106%3.290.86%3.260.22%3.27-0.31%3.30-0.06%0.07%
2019-08-273.233.283.233.271.24%0.34%-0.97%1,864,3006,076,00089%3.261.21%3.25-0.46%3.28-0.94%3.30-0.15%0.06%
2019-08-263.203.253.193.23-0.92%0.31%-2.33%1,664,9005,361,00077%3.22-1.56%3.27-0.97%3.31-0.36%3.31-0.15%0.06%
2019-08-233.303.313.253.26-1.21%-0.34%-1.57%2,069,7006,769,000100%3.27-0.58%3.30-1.20%3.32-0.24%3.31-0.03%0.06%
2019-08-223.333.363.253.30-1.20%0.30%-0.39%3,148,70010,358,000158%3.29-1.73%3.34-0.36%3.33-0.06%3.31-0.03%0.02%
2019-08-213.353.393.333.34-1.18%-0.24%0.78%1,874,3006,275,000101%3.35-1.04%3.350.15%3.330.24%3.310.33%-0.03%
2019-08-203.343.433.323.381.20%-0.09%2.33%3,209,70010,860,000172%3.382.11%3.351.49%3.330.70%3.300.86%-0.12%
2019-08-193.293.343.283.341.52%0.81%1.98%2,508,3008,309,000135%3.310.15%3.300.30%3.300.24%3.280.12%-0.29%
2019-08-163.333.333.283.29-0.30%-0.54%0.58%959,1003,173,00055%3.311.22%3.29-0.27%3.290.21%3.27-0.06%-0.36%
2019-08-153.263.323.223.300.00%0.98%0.82%1,772,7005,793,00092%3.27-0.85%3.30-0.15%3.29-0.12%3.27-0.15%-0.42%
2019-08-143.303.343.283.30-0.30%0.12%0.67%1,518,1005,004,00081%3.30-0.69%3.300.30%3.290.34%3.28-0.15%-0.44%
2019-08-133.283.363.273.310.91%-0.27%0.82%2,219,3007,365,000119%3.321.50%3.290.43%3.280.92%3.28-0.09%-0.48%
2019-08-123.243.293.243.281.23%0.31%-0.18%1,070,4003,500,00059%3.270.15%3.280.31%3.25-0.15%3.29-0.18%-0.52%
2019-08-093.283.313.223.24-1.52%-0.77%-1.58%1,470,7004,802,00080%3.27-0.73%3.270.71%3.26-0.25%3.29-0.42%-0.55%
2019-08-083.293.313.263.291.86%0.03%-0.48%2,074,3006,822,000103%3.291.29%3.240.09%3.26-0.15%3.31-0.57%-0.57%
2019-08-073.233.283.213.230.94%-0.52%-2.86%2,264,2007,352,000104%3.251.18%3.24-0.58%3.27-0.55%3.33-0.57%-0.57%
2019-08-063.233.263.163.20-2.44%-0.28%-4.31%2,823,6009,061,000134%3.21-2.64%3.26-1.48%3.29-1.26%3.34-0.83%-0.52%
2019-08-053.293.333.273.28-0.91%-0.49%-2.73%1,449,2004,776,00075%3.30-0.09%3.31-0.45%3.33-0.33%3.37-0.59%-0.46%
2019-08-023.323.323.283.310.00%0.33%-2.42%2,431,1008,020,000121%3.30-1.26%3.32-0.92%3.34-0.66%3.39-0.62%-0.44%