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
2020-09-302.942.952.882.91-1.02%0.00%-3.45%45,029,500131,048,000101%2.91-1.36%2.93-0.61%2.95-0.94%3.01-0.46%-0.23%
2020-09-292.952.972.932.940.00%-0.34%-2.91%31,032,20091,531,00072%2.950.07%2.95-0.41%2.98-0.80%3.03-0.26%-0.21%
2020-09-282.952.972.932.94-0.34%-0.27%-3.16%26,637,20078,539,00062%2.95-0.14%2.96-0.87%3.00-0.99%3.04-0.23%-0.21%
2020-09-252.972.982.932.95-0.34%-0.07%-3.06%34,138,600100,783,00078%2.95-0.74%2.99-1.09%3.03-0.75%3.04-0.26%-0.24%
2020-09-243.003.002.952.96-1.99%-0.47%-2.98%54,720,400162,731,000124%2.97-2.04%3.02-1.69%3.05-0.49%3.05-0.52%-0.24%
2020-09-233.053.063.023.02-0.98%-0.53%-1.53%42,028,800127,584,00092%3.04-0.85%3.07-0.42%3.07-0.10%3.07-0.45%-0.21%
2020-09-223.073.093.033.05-1.93%-0.39%-1.01%45,950,000140,718,00093%3.06-1.89%3.090.26%3.070.03%3.08-0.10%-0.19%
2020-09-213.123.153.103.110.00%-0.35%0.84%43,063,300134,397,00088%3.121.36%3.080.62%3.070.39%3.080.10%-0.22%
2020-09-183.023.123.023.112.98%1.01%0.94%67,486,300207,772,000132%3.081.72%3.060.56%3.060.36%3.080.07%-0.28%
2020-09-173.053.053.003.02-0.98%-0.23%-1.92%36,644,300110,932,00074%3.03-0.85%3.04-0.46%3.05-0.65%3.08-0.19%-0.36%
2020-09-163.043.073.033.050.00%-0.10%-1.13%32,741,30099,955,00063%3.050.13%3.060.13%3.07-0.74%3.09-0.23%-0.39%
2020-09-153.063.073.033.05-0.33%0.03%-1.36%32,220,80098,243,00058%3.05-0.52%3.05-0.72%3.09-0.13%3.09-0.26%-0.45%
2020-09-143.063.093.053.060.33%-0.16%-1.29%32,843,900100,662,00057%3.070.72%3.07-0.84%3.09-0.10%3.10-0.51%-0.47%
2020-09-113.053.063.023.050.33%0.23%-2.12%40,287,400122,610,00064%3.04-1.68%3.10-0.29%3.100.00%3.12-0.29%-0.46%
2020-09-103.153.163.043.04-3.18%-1.78%-2.72%74,105,700229,372,000112%3.10-1.18%3.110.00%3.10-0.03%3.13-0.26%-0.46%
2020-09-093.093.163.083.140.64%0.26%0.22%83,414,400261,257,000131%3.131.33%3.111.01%3.100.13%3.13-0.26%-0.44%
2020-09-083.063.133.053.121.96%0.94%-0.67%49,182,800152,022,00078%3.090.03%3.08-0.16%3.09-0.39%3.14-0.41%-0.41%
2020-09-073.073.133.053.060.00%-0.97%-2.98%59,696,000184,472,00094%3.091.38%3.08-0.42%3.11-0.93%3.15-0.47%-0.40%
2020-09-043.033.073.023.06-0.65%0.39%-3.44%45,302,200138,077,00072%3.05-1.74%3.10-0.96%3.14-0.51%3.17-0.72%-0.39%
2020-09-033.113.143.063.08-0.96%-0.71%-3.51%57,471,100178,281,00089%3.10-0.58%3.13-1.20%3.15-0.41%3.19-0.50%-0.37%
2020-09-023.163.173.093.11-1.89%-0.32%-3.05%72,694,200226,824,000112%3.12-1.33%3.16-0.35%3.16-0.57%3.21-0.77%-0.40%
2020-09-013.163.183.153.170.32%0.25%-1.95%49,580,100156,775,00076%3.16-1.34%3.18-0.13%3.18-0.41%3.23-0.55%-0.35%
2020-08-313.203.243.153.16-1.25%-1.40%-2.80%81,121,500259,965,000120%3.211.68%3.180.03%3.20-0.28%3.25-0.34%-0.32%
2020-08-283.163.203.113.200.63%1.52%-1.90%80,409,200253,433,000114%3.15-0.97%3.18-1.03%3.20-1.17%3.26-0.28%-0.29%
2020-08-273.183.213.163.18-0.31%-0.09%-2.78%53,755,400171,082,00078%3.18-0.75%3.21-0.80%3.24-0.52%3.27-0.09%-0.26%
2020-08-263.213.263.183.19-0.93%-0.53%-2.57%63,525,400203,738,00091%3.21-1.08%3.24-1.16%3.26-0.88%3.270.06%-0.25%
2020-08-253.283.283.213.22-1.53%-0.68%-1.59%55,182,100178,900,00076%3.24-0.92%3.28-0.24%3.29-0.61%3.27-0.37%-0.26%
2020-08-243.293.293.263.27-0.61%-0.06%-0.43%44,452,800145,451,00057%3.27-0.97%3.28-0.67%3.310.00%3.28-0.36%-0.21%
2020-08-213.273.343.263.290.92%-0.42%-0.18%65,141,800215,249,00078%3.301.04%3.31-0.36%3.310.49%3.30-0.45%-0.15%
2020-08-203.303.303.253.260.00%-0.31%-1.54%60,712,100198,502,00065%3.27-1.89%3.32-0.03%3.290.18%3.31-0.87%-0.08%