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
2020-01-222.292.312.252.300.44%0.92%-3.40%65,652,200149,609,00060%2.28-1.21%2.30-1.12%2.32-0.77%2.38-0.25%0.40%
2020-01-212.342.342.292.29-2.14%-0.74%-4.06%72,802,100167,979,00060%2.31-1.03%2.33-0.47%2.34-1.14%2.390.00%0.54%
2020-01-202.332.352.312.340.86%0.39%-1.97%51,936,400121,069,00040%2.33-0.85%2.34-0.51%2.37-0.46%2.390.38%0.65%
2020-01-172.342.382.322.32-0.43%-1.32%-2.44%82,021,000192,793,00060%2.350.56%2.35-1.09%2.38-0.71%2.380.21%0.66%
2020-01-162.362.372.312.33-1.27%-0.34%-1.81%83,688,800195,627,00062%2.34-1.23%2.38-0.71%2.40-0.62%2.370.25%0.66%
2020-01-152.402.412.352.36-2.07%-0.30%-0.30%99,286,000235,038,00073%2.37-2.07%2.40-0.87%2.410.08%2.370.21%0.67%
2020-01-142.402.452.392.410.42%-0.29%2.03%124,237,000300,304,00097%2.420.75%2.42-0.08%2.410.54%2.360.60%0.66%
2020-01-132.442.452.382.40-1.23%0.04%2.21%117,834,400282,718,00095%2.40-1.44%2.420.37%2.400.80%2.350.73%0.64%
2020-01-102.462.482.412.430.83%-0.16%4.25%127,314,400309,840,000103%2.430.54%2.410.96%2.380.85%2.330.65%0.61%
2020-01-092.392.462.392.412.12%-0.45%4.06%214,976,200520,430,000190%2.421.68%2.391.83%2.361.51%2.321.18%0.55%
2020-01-082.412.432.342.36-0.42%-0.88%3.10%187,825,700447,144,000194%2.381.23%2.341.52%2.321.22%2.291.15%0.44%
2020-01-072.302.402.292.373.49%0.77%4.73%168,414,000396,193,000200%2.353.11%2.311.72%2.291.50%2.261.16%0.34%
2020-01-062.252.302.242.291.78%0.39%2.37%134,738,200307,397,000182%2.281.29%2.270.58%2.260.76%2.240.49%0.23%
2020-01-032.262.272.242.25-0.44%-0.09%1.08%66,836,300150,530,000102%2.25-0.62%2.260.31%2.240.22%2.230.18%0.20%
2020-01-022.262.282.252.260.89%-0.26%1.71%109,775,400248,723,000177%2.271.07%2.250.81%2.240.63%2.220.36%0.20%
2019-12-312.252.252.232.24-0.44%-0.09%1.17%47,755,300107,061,00083%2.240.31%2.230.32%2.220.41%2.210.14%0.20%
2019-12-302.222.252.212.251.35%0.67%1.76%87,528,100195,631,000140%2.240.36%2.230.50%2.220.50%2.210.32%0.24%
2019-12-272.192.262.182.221.37%-0.31%0.73%135,969,200302,808,000234%2.232.02%2.211.14%2.200.69%2.200.46%0.23%
2019-12-262.192.192.182.190.00%0.32%-0.18%27,033,40059,011,00054%2.18-0.46%2.190.14%2.19-0.23%2.190.05%0.18%
2019-12-252.212.212.172.19-0.90%-0.14%-0.14%40,515,10088,832,00081%2.190.23%2.19-0.18%2.19-0.27%2.190.14%0.17%
2019-12-242.162.222.162.212.31%1.01%0.91%54,023,000118,217,000107%2.190.46%2.19-0.32%2.20-0.18%2.190.09%0.14%
2019-12-232.202.202.152.16-1.82%-0.83%-1.28%50,819,100110,704,000103%2.18-1.27%2.20-0.72%2.20-0.05%2.190.05%0.11%
2019-12-202.212.222.192.20-0.45%-0.27%0.59%39,265,50086,637,00084%2.21-0.23%2.210.09%2.210.32%2.190.18%0.10%
2019-12-192.212.222.202.210.00%-0.05%1.24%38,180,00084,409,00085%2.21-0.32%2.210.36%2.200.27%2.180.18%0.11%
2019-12-182.212.242.202.210.00%-0.36%1.42%60,209,800133,570,000138%2.220.54%2.200.64%2.190.55%2.180.42%0.10%
2019-12-172.182.242.172.210.91%0.18%1.84%94,851,700209,270,000237%2.211.38%2.191.06%2.180.69%2.170.56%0.07%
2019-12-162.182.192.162.190.46%0.64%1.48%44,644,80097,152,000133%2.180.51%2.170.28%2.170.19%2.160.14%0.03%
2019-12-132.162.182.152.181.40%0.69%1.16%45,168,90097,774,000138%2.170.60%2.16-0.05%2.160.14%2.160.05%0.03%
2019-12-122.162.172.142.15-0.92%-0.09%-0.19%27,379,50058,908,00088%2.15-0.42%2.160.00%2.160.00%2.15-0.09%0.05%
2019-12-112.172.182.152.170.00%0.42%0.65%47,424,500102,495,000148%2.16-0.28%2.160.14%2.160.19%2.16-0.14%0.08%