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
2020-07-072.382.442.302.30-2.13%-2.29%4.83%235,278,600553,820,000228%2.352.75%2.283.35%2.232.48%2.192.19%0.58%
2020-07-062.202.362.202.358.29%2.58%9.46%268,900,300615,917,000308%2.296.07%2.214.40%2.183.91%2.152.78%0.37%
2020-07-032.112.202.112.172.84%0.46%3.88%168,491,600363,973,000229%2.163.40%2.112.13%2.101.95%2.091.02%0.13%
2020-07-022.062.112.052.112.43%1.01%2.03%130,597,700272,872,000207%2.091.75%2.071.52%2.060.74%2.070.29%0.01%
2020-07-012.032.072.032.061.48%0.34%-0.10%78,995,100162,197,000142%2.051.08%2.040.54%2.04-0.24%2.06-0.05%-0.01%
2020-06-302.042.042.022.030.00%-0.05%-1.60%39,215,80079,661,00075%2.030.40%2.03-0.54%2.05-0.58%2.06-0.05%-0.01%
2020-06-292.022.042.002.030.50%0.35%-1.65%56,607,900114,493,000108%2.02-0.25%2.04-1.16%2.06-0.92%2.06-0.24%0.01%
2020-06-242.032.042.022.020.50%-0.39%-2.37%45,426,00092,113,00090%2.030.35%2.06-0.96%2.08-0.34%2.07-0.19%0.04%
除权分界线,2020年06月24日,10股派0.500元(以下数据已经复权)
2020-06-232.032.042.012.01-0.99%-0.54%-3.04%39,165,30081,118,00080%2.02-0.88%2.08-0.38%2.080.14%2.070.00%0.08%
2020-06-222.032.052.032.03-0.49%-0.44%-2.07%42,921,10089,657,00090%2.040.20%2.090.24%2.080.29%2.070.05%0.09%
2020-06-192.042.052.022.04-0.49%0.25%-1.54%58,501,500121,978,000120%2.04-0.39%2.090.34%2.080.29%2.070.15%0.11%
2020-06-182.022.072.002.051.49%0.34%-0.92%99,088,900207,434,000216%2.041.34%2.081.02%2.070.58%2.070.34%0.10%
2020-06-172.012.032.012.020.50%0.20%-2.04%45,710,50094,460,000110%2.020.45%2.060.29%2.060.00%2.06-0.19%0.07%
2020-06-162.002.021.992.011.01%0.15%-2.71%45,166,70092,887,00098%2.010.50%2.05-0.15%2.06-0.15%2.070.05%0.12%
2020-06-152.002.011.991.99-1.00%-0.35%-3.63%39,604,20081,062,00083%2.00-0.05%2.05-0.29%2.06-0.34%2.070.00%0.10%
2020-06-121.992.011.982.010.00%0.60%-2.66%39,215,50080,315,00081%2.00-0.94%2.06-0.48%2.07-0.05%2.070.10%0.09%
2020-06-112.022.032.002.010.00%-0.35%-2.57%38,089,70078,733,00079%2.020.10%2.07-0.15%2.070.05%2.060.10%0.06%
2020-06-102.032.032.002.01-0.50%-0.25%-2.47%36,088,50074,533,00076%2.02-0.59%2.070.19%2.07-0.24%2.060.19%0.03%
2020-06-092.032.042.022.02-0.49%-0.35%-1.80%32,900,90068,348,00069%2.030.10%2.070.19%2.070.19%2.060.15%-0.01%
2020-06-082.002.042.002.031.50%0.25%-1.17%56,161,100116,537,000115%2.031.35%2.07-0.29%2.070.24%2.050.20%-0.06%
2020-06-052.012.011.992.000.00%0.10%-2.44%31,076,00063,630,00067%2.00-0.84%2.070.05%2.060.15%2.050.05%-0.12%
2020-06-042.022.032.002.00-1.48%-0.74%-2.39%52,127,100107,659,000108%2.02-0.84%2.070.24%2.060.24%2.050.05%-0.15%
2020-06-032.022.052.012.031.00%-0.10%-0.88%87,944,400183,072,000196%2.031.35%2.070.93%2.060.74%2.050.29%-0.16%
2020-06-022.012.021.992.010.00%0.25%-1.57%56,971,800117,075,000146%2.010.35%2.050.44%2.040.30%2.04-0.10%-0.20%
2020-06-011.982.011.982.011.52%0.60%-1.66%48,982,800100,325,000128%2.000.91%2.040.44%2.030.15%2.04-0.15%-0.20%
2020-05-291.971.991.961.980.51%0.00%-3.27%39,398,30079,964,000100%1.980.10%2.03-0.10%2.03-0.15%2.05-0.15%-0.18%
2020-05-281.981.991.971.97-0.51%-0.40%-3.90%32,577,50066,057,00085%1.980.05%2.03-0.10%2.03-0.20%2.05-0.24%-0.13%
2020-05-271.991.991.971.98-0.50%0.15%-3.65%39,544,40080,162,000103%1.98-0.35%2.03-0.25%2.04-0.34%2.06-0.24%-0.10%
2020-05-261.992.001.971.990.00%0.30%-3.40%47,596,30096,790,000126%1.98-0.20%2.04-0.39%2.05-0.49%2.06-0.34%-0.06%
2020-05-252.002.001.981.990.00%0.10%-3.73%25,302,90051,572,00069%1.99-0.10%2.05-0.34%2.06-0.29%2.07-0.34%-0.02%