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:
中国铝业( 601600.SH 上证)
所属成分指数: 上证180沪深300
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
2019-08-203.613.783.603.692.22%-0.57%3.19%110,688,600410,719,000272%3.713.98%3.653.17%3.612.21%3.581.36%-0.30%
2019-08-193.543.613.533.612.56%1.15%2.32%47,459,600169,383,000128%3.571.08%3.530.43%3.530.51%3.53-0.14%-0.53%
2019-08-163.523.553.503.52-0.28%-0.31%-0.37%31,559,100111,441,00086%3.531.32%3.520.03%3.520.06%3.53-0.48%-0.55%
2019-08-153.483.533.453.530.00%1.29%-0.56%33,908,000118,184,00087%3.49-1.64%3.52-0.14%3.51-0.28%3.55-0.70%-0.57%
2019-08-143.563.573.523.530.00%-0.37%-1.26%28,878,100102,301,00072%3.540.45%3.520.20%3.520.06%3.58-0.34%-0.53%
2019-08-133.503.553.503.530.00%0.09%-1.59%32,327,900114,021,00082%3.530.71%3.52-0.09%3.520.00%3.59-0.53%-0.51%
2019-08-123.463.533.463.531.44%0.80%-2.11%35,238,800123,389,00089%3.50-0.43%3.52-0.28%3.52-0.68%3.61-0.52%-0.47%
2019-08-093.553.563.483.48-1.42%-1.05%-4.00%37,939,700133,441,00099%3.52-0.65%3.53-0.06%3.55-0.89%3.63-0.52%-0.43%
2019-08-083.543.563.523.530.28%-0.28%-3.13%29,896,100105,826,00081%3.540.31%3.53-0.73%3.58-0.91%3.64-0.49%-0.39%
2019-08-073.533.553.513.520.57%-0.26%-3.88%34,046,200120,150,00093%3.530.09%3.56-1.14%3.61-0.72%3.66-0.60%-0.35%
2019-08-063.553.573.483.50-3.05%-0.74%-4.99%63,844,100225,090,000174%3.53-2.92%3.60-2.10%3.64-1.68%3.68-0.97%-0.29%
2019-08-053.653.663.613.61-1.37%-0.61%-2.96%36,809,300133,705,000114%3.63-0.85%3.67-0.76%3.70-0.57%3.72-0.38%-0.20%
2019-08-023.673.693.653.66-1.35%-0.08%-1.98%49,229,300180,341,000144%3.66-1.56%3.70-1.10%3.72-0.67%3.73-0.69%-0.19%
2019-08-013.743.753.703.71-1.07%-0.30%-1.33%44,827,900166,783,000129%3.72-0.85%3.74-0.37%3.75-0.32%3.76-0.29%-0.14%
2019-07-313.763.773.743.75-0.53%-0.08%-0.56%19,900,50074,695,00058%3.75-0.45%3.760.00%3.76-0.05%3.77-0.13%-0.15%
2019-07-303.753.793.743.770.80%0.00%-0.16%29,905,200112,755,00085%3.770.72%3.760.13%3.760.27%3.78-0.11%-0.18%
2019-07-293.763.773.723.74-0.53%-0.08%-1.06%24,941,90093,347,00070%3.74-0.27%3.75-0.24%3.750.00%3.78-0.16%-0.22%
2019-07-263.753.773.743.760.00%0.19%-0.69%21,355,00080,155,00057%3.75-0.19%3.760.32%3.75-0.56%3.79-0.08%-0.27%
2019-07-253.773.783.743.760.00%0.00%-0.77%25,954,50097,589,00068%3.76-0.16%3.750.08%3.77-0.21%3.79-0.08%-0.28%
2019-07-243.743.793.733.760.53%-0.16%-0.84%32,663,200122,997,00083%3.771.21%3.75-0.72%3.78-0.21%3.79-0.03%-0.31%
2019-07-233.693.743.693.740.54%0.51%-1.40%29,401,800109,408,00074%3.72-0.69%3.77-0.50%3.79-0.37%3.79-0.11%-0.34%
2019-07-223.813.813.713.72-2.36%-0.72%-2.03%55,778,200209,019,000139%3.75-2.01%3.79-0.66%3.80-0.45%3.80-0.26%-0.36%
2019-07-193.803.853.793.810.79%-0.37%0.08%57,197,700218,742,000134%3.820.39%3.820.03%3.820.18%3.81-0.18%-0.41%
2019-07-183.813.843.783.78-0.79%-0.76%-0.89%39,964,200152,226,00097%3.81-0.13%3.820.03%3.810.03%3.81-0.39%-0.42%
2019-07-173.823.833.803.81-0.26%-0.10%-0.50%33,276,400126,919,00079%3.81-0.31%3.820.16%3.810.18%3.83-0.36%-0.38%
2019-07-163.823.863.813.82-0.52%-0.16%-0.60%29,346,000112,284,00067%3.830.45%3.810.13%3.800.26%3.84-0.52%-0.34%
2019-07-153.803.853.753.841.05%0.81%-0.60%43,824,900166,925,00093%3.810.40%3.800.34%3.79-0.16%3.86-0.67%-0.26%
2019-07-123.783.813.773.800.53%0.16%-2.29%30,098,200114,182,00057%3.79-0.29%3.790.16%3.80-0.52%3.89-0.21%-0.18%
2019-07-113.803.843.773.780.27%-0.66%-3.00%36,292,100138,101,00066%3.810.82%3.79-0.32%3.82-0.63%3.90-0.36%-0.17%
2019-07-103.793.803.753.770.00%-0.11%-3.61%32,370,500122,155,00057%3.77-0.03%3.80-0.84%3.84-0.75%3.91-0.31%-0.14%