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
2019-06-173.924.003.893.91-0.26%-0.79%-0.79%57,670,200227,292,00065%3.94-0.66%3.97-1.22%3.990.43%3.94-0.28%-0.30%
2019-06-144.004.023.913.92-2.00%-1.18%-0.81%75,802,700300,742,00083%3.97-0.53%4.020.45%3.970.46%3.95-0.25%-0.25%
2019-06-133.984.023.954.00-0.74%0.30%0.96%89,265,200355,980,00093%3.99-1.60%4.000.78%3.950.38%3.96-0.43%-0.24%
2019-06-123.974.143.954.031.51%-0.57%1.28%189,335,000767,381,000193%4.053.37%3.972.64%3.941.89%3.980.25%-0.15%
2019-06-113.833.983.823.973.66%1.25%0.03%112,328,400440,491,000124%3.922.54%3.870.81%3.87-0.10%3.97-0.28%-0.14%
2019-06-103.813.873.763.830.79%0.16%-3.77%71,982,000275,286,00079%3.820.08%3.84-0.34%3.87-1.38%3.98-0.33%-0.08%
2019-06-063.843.883.763.80-1.30%-0.55%-4.83%67,032,900256,162,00073%3.82-1.32%3.85-1.31%3.92-1.21%3.99-0.37%-0.01%
2019-06-053.893.913.843.850.00%-0.57%-3.94%53,364,800206,603,00059%3.870.31%3.90-1.54%3.97-1.17%4.01-0.45%0.06%
2019-06-043.913.933.813.85-1.28%-0.26%-4.37%64,117,000247,500,00066%3.86-2.08%3.96-1.30%4.02-0.54%4.03-0.79%0.17%
2019-06-034.004.023.893.90-2.99%-1.07%-3.89%99,755,100393,213,00095%3.94-2.67%4.01-1.45%4.04-0.37%4.06-0.05%0.38%
2019-05-314.054.094.014.02-1.23%-0.74%-0.99%93,441,900378,480,00092%4.050.15%4.070.07%4.060.22%4.060.15%0.38%
2019-05-304.064.113.984.07-0.97%0.64%0.39%115,834,200468,390,000112%4.04-1.65%4.070.17%4.050.12%4.05-0.15%0.35%
2019-05-294.054.174.034.111.48%-0.05%1.23%129,959,200534,395,000123%4.111.88%4.061.20%4.040.17%4.060.55%0.41%
2019-05-284.044.083.994.05-0.25%0.35%0.30%85,123,600343,566,00083%4.040.50%4.010.25%4.04-1.01%4.040.32%0.27%
2019-05-273.964.103.914.063.31%1.10%0.87%94,200,100378,274,00094%4.020.85%4.00-0.94%4.080.27%4.030.27%0.10%
2019-05-243.944.053.923.93-1.01%-1.31%-2.09%65,349,500260,248,00068%3.98-0.65%4.04-1.70%4.070.12%4.010.38%-0.04%
2019-05-234.044.063.963.97-2.22%-0.95%-0.73%63,026,800252,639,00065%4.01-2.20%4.110.54%4.06-0.30%4.000.38%-0.23%
2019-05-224.124.194.024.06-3.56%-0.93%1.91%106,965,300438,376,000114%4.10-1.49%4.090.79%4.070.77%3.980.68%-0.42%
2019-05-214.004.333.984.214.47%1.20%6.39%163,906,300681,869,000187%4.165.24%4.060.87%4.041.71%3.961.23%-0.64%
2019-05-203.924.053.864.031.51%1.95%3.10%90,235,100356,731,000110%3.95-1.05%4.020.37%3.970.35%3.910.00%-0.91%
2019-05-174.074.103.903.97-3.64%-0.63%1.56%114,022,600455,527,000134%4.00-2.25%4.010.93%3.960.97%3.91-0.18%-1.13%
2019-05-163.924.203.914.125.37%0.81%5.21%151,271,500618,210,000193%4.095.20%3.973.49%3.922.70%3.920.49%-1.17%
2019-05-153.853.943.823.913.17%0.64%0.33%85,969,300333,983,000117%3.892.43%3.840.92%3.820.63%3.90-0.84%-1.27%
2019-05-143.733.833.733.790.26%-0.08%-3.56%56,915,300215,898,00076%3.79-0.26%3.800.18%3.79-0.42%3.93-1.43%-1.20%
2019-05-133.803.843.783.78-1.82%-0.60%-5.19%48,104,200182,918,00060%3.80-0.11%3.800.08%3.81-1.12%3.99-1.09%-1.07%
2019-05-103.783.863.703.852.39%1.13%-4.49%79,154,400301,338,00096%3.810.87%3.79-0.58%3.85-1.46%4.03-1.49%-0.98%
2019-05-093.773.813.733.76-0.79%-0.37%-8.11%62,201,200234,762,00073%3.77-0.48%3.81-1.80%3.91-1.31%4.09-1.56%-0.85%
2019-05-083.793.843.743.79-1.81%-0.05%-8.83%66,485,900252,103,00074%3.79-1.99%3.88-2.19%3.96-1.79%4.16-1.54%-0.79%
2019-05-073.873.923.813.86-0.26%-0.23%-8.57%71,127,500275,177,00077%3.87-1.78%3.97-1.49%4.03-2.11%4.22-1.49%-0.68%
2019-05-064.004.063.773.870.00%-1.75%-9.71%133,673,300526,514,000140%3.94-5.27%4.03-2.94%4.12-2.65%4.29-2.15%-0.51%