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:
南山铝业( 600219.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180中证500
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
2019-07-162.222.232.212.220.00%0.00%-0.58%25,924,20057,559,00061%2.220.27%2.220.05%2.210.05%2.23-0.31%-0.34%
2019-07-152.222.242.192.220.45%0.27%-0.89%61,184,500135,479,000138%2.210.14%2.210.09%2.21-0.36%2.24-0.53%-0.31%
2019-07-122.212.222.202.210.00%-0.05%-1.87%33,845,60074,839,00075%2.21-0.18%2.21-0.05%2.22-0.40%2.25-0.22%-0.25%
2019-07-112.222.232.202.210.45%-0.23%-2.08%35,873,40079,446,00075%2.220.23%2.21-0.50%2.23-0.40%2.26-0.57%-0.24%
2019-07-102.232.232.202.20-1.35%-0.45%-3.08%27,208,70060,143,00053%2.21-0.14%2.22-0.54%2.24-0.40%2.27-0.26%-0.17%
2019-07-092.212.232.202.230.90%0.77%-2.02%32,788,90072,562,00063%2.21-0.85%2.24-0.58%2.25-0.58%2.28-0.39%-0.13%
2019-07-082.272.282.202.21-3.07%-0.99%-3.28%100,509,900224,303,000186%2.23-2.06%2.25-1.23%2.26-1.09%2.29-0.78%-0.07%
2019-07-052.282.292.272.280.00%0.04%-1.00%27,864,60063,515,00056%2.280.13%2.28-0.22%2.290.18%2.30-0.39%0.04%
2019-07-042.282.292.272.280.44%0.18%-1.38%31,561,40071,846,00052%2.280.00%2.28-0.31%2.28-0.52%2.310.00%0.14%
2019-07-032.292.292.272.27-1.30%-0.26%-1.82%39,040,40088,843,00058%2.28-0.61%2.290.18%2.29-0.26%2.310.04%0.16%
2019-07-022.302.312.282.30-0.43%0.44%-0.48%46,899,700107,396,00065%2.29-0.26%2.29-0.61%2.30-0.22%2.310.04%0.17%
2019-07-012.292.312.282.312.21%0.61%0.00%67,373,900154,693,00096%2.301.19%2.30-0.22%2.31-0.48%2.310.00%0.16%
2019-06-282.292.302.252.26-0.88%-0.40%-2.16%58,283,100132,224,00086%2.27-0.48%2.30-0.82%2.32-0.69%2.31-0.09%0.14%
除权分界线,2019年06月28日,10股派0.500元(以下数据已经复权)
2019-06-272.272.302.262.280.44%0.00%-1.38%65,230,000152,008,00099%2.280.66%2.32-0.22%2.330.34%2.310.17%0.16%
2019-06-262.262.282.252.270.00%0.22%-1.65%32,684,50075,675,00051%2.27-0.18%2.33-0.26%2.320.26%2.310.09%0.13%
2019-06-252.292.302.252.27-0.87%0.04%-1.56%56,891,200131,931,00085%2.27-1.09%2.330.34%2.320.22%2.310.17%0.12%
2019-06-242.292.312.282.29-0.87%-0.17%-0.52%62,553,900146,614,00093%2.290.35%2.330.61%2.310.35%2.300.35%0.10%
2019-06-212.272.322.262.311.76%1.05%0.70%135,506,900316,585,000209%2.291.60%2.311.01%2.310.70%2.290.61%0.05%
2019-06-202.232.272.212.271.79%0.89%-0.44%95,676,600220,010,000172%2.250.58%2.290.40%2.290.22%2.280.22%-0.02%
2019-06-192.252.262.222.230.45%-0.31%-1.98%83,398,600190,738,000169%2.241.04%2.28-0.13%2.28-0.04%2.280.13%-0.06%
2019-06-182.232.242.202.22-0.45%0.27%-2.29%33,379,60075,572,00074%2.21-0.72%2.28-0.18%2.29-0.04%2.27-0.09%-0.11%
2019-06-172.222.252.212.230.45%0.00%-1.93%36,137,40082,391,00076%2.23-0.67%2.29-0.18%2.290.31%2.27-0.13%-0.08%
2019-06-142.242.272.222.22-0.89%-1.11%-2.50%61,558,700141,298,000127%2.250.58%2.290.35%2.280.44%2.280.04%-0.08%
2019-06-132.232.252.212.240.00%0.36%-1.58%44,969,700102,625,00093%2.23-0.49%2.280.48%2.270.13%2.28-0.09%-0.14%
2019-06-122.242.262.232.240.00%-0.13%-1.67%60,149,000137,934,000122%2.240.81%2.270.75%2.270.40%2.28-0.04%-0.13%
2019-06-112.192.252.182.242.28%0.67%-1.71%67,206,500152,912,000136%2.231.83%2.260.49%2.26-0.09%2.28-0.04%-0.12%
2019-06-102.192.202.172.190.46%0.23%-3.95%40,371,90090,219,00082%2.19-0.14%2.24-0.44%2.26-0.66%2.28-0.13%-0.11%
2019-06-062.202.212.182.18-0.91%-0.37%-4.51%34,938,60078,200,00070%2.19-1.09%2.25-0.79%2.27-0.44%2.28-0.09%-0.10%
2019-06-052.232.232.202.20-0.45%-0.54%-3.72%32,698,50073,978,00066%2.210.09%2.27-0.61%2.28-0.22%2.29-0.13%-0.09%
2019-06-042.222.232.202.210.00%0.00%-3.41%37,323,70084,355,00070%2.21-1.12%2.29-0.31%2.29-0.26%2.29-0.35%-0.07%