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
2019-10-183.553.563.483.49-1.69%-0.51%-1.72%30,859,300108,259,000114%3.51-0.74%3.53-0.68%3.56-0.36%3.55-0.11%-0.22%
2019-10-173.523.553.513.550.85%0.45%-0.14%21,027,60074,316,00079%3.53-0.34%3.55-0.78%3.57-0.06%3.560.00%-0.28%
2019-10-163.563.583.523.52-1.12%-0.73%-0.98%23,648,50083,869,00081%3.55-0.59%3.58-0.14%3.570.08%3.56-0.03%-0.36%
2019-10-153.603.603.553.56-1.39%-0.20%0.11%28,884,700103,030,00095%3.57-1.19%3.580.08%3.570.17%3.56-0.11%-0.42%
2019-10-143.613.633.593.610.84%0.00%1.40%36,860,800133,076,000118%3.611.18%3.580.82%3.560.54%3.560.06%-0.47%
2019-10-113.573.593.543.580.56%0.34%0.62%32,124,800114,626,00098%3.570.39%3.550.42%3.540.17%3.56-0.28%-0.50%
2019-10-103.553.573.543.560.28%0.17%-0.22%25,927,00092,145,00075%3.550.79%3.540.23%3.540.03%3.57-0.28%-0.49%
2019-10-093.523.553.493.550.57%0.68%-0.78%23,700,80083,576,00062%3.53-0.09%3.53-0.20%3.54-0.17%3.58-0.33%-0.48%
2019-10-083.513.553.513.530.28%0.03%-1.67%22,075,30077,898,00055%3.53-0.14%3.54-0.14%3.54-0.39%3.59-0.55%-0.44%
2019-09-303.533.553.513.52-0.56%-0.40%-2.49%21,386,60075,570,00049%3.53-0.28%3.54-0.20%3.56-0.25%3.61-0.58%-0.38%
2019-09-273.523.563.523.540.57%-0.11%-2.51%26,677,50094,538,00058%3.540.06%3.55-0.45%3.57-0.50%3.63-0.71%-0.29%
2019-09-263.573.573.513.52-1.12%-0.62%-3.75%48,066,200170,273,00097%3.54-0.42%3.56-0.42%3.58-0.53%3.66-0.73%-0.18%
2019-09-253.593.593.543.56-1.11%0.08%-3.37%39,159,100139,289,00079%3.56-1.11%3.58-0.78%3.60-0.53%3.68-0.65%-0.09%
2019-09-243.593.623.573.600.28%0.08%-2.91%39,508,000142,120,00075%3.600.39%3.61-0.25%3.62-0.69%3.71-0.62%0.01%
2019-09-233.633.633.563.59-1.10%0.20%-3.78%49,049,000175,730,00080%3.58-1.57%3.62-0.71%3.65-1.03%3.73-0.29%0.14%
2019-09-203.643.673.613.63-0.27%-0.27%-2.99%47,770,300173,890,00079%3.640.39%3.64-0.76%3.69-0.99%3.74-0.19%0.17%
2019-09-193.653.663.603.64-0.27%0.39%-2.91%54,302,300196,880,00085%3.63-1.15%3.67-1.42%3.72-0.96%3.75-0.11%0.21%
2019-09-183.693.703.633.65-0.82%-0.49%-2.74%39,693,800145,580,00062%3.67-1.16%3.72-1.22%3.76-0.56%3.750.00%0.22%
2019-09-173.773.773.673.68-2.90%-0.84%-1.95%59,394,900220,410,00095%3.71-2.06%3.77-0.84%3.78-0.37%3.750.08%0.19%
2019-09-163.813.823.773.79-0.52%0.03%1.07%43,596,800165,180,00073%3.79-0.66%3.800.05%3.790.26%3.750.29%0.20%
2019-09-123.843.853.783.810.26%-0.10%1.90%55,695,100212,426,00096%3.810.42%3.800.29%3.780.40%3.740.38%0.19%
2019-09-113.803.823.783.800.26%0.05%2.01%49,612,800188,436,00088%3.800.24%3.790.42%3.770.48%3.730.19%0.18%
2019-09-103.803.823.773.79-1.04%0.03%1.94%70,780,400268,180,000130%3.790.13%3.770.43%3.750.51%3.720.32%0.19%
2019-09-093.733.853.703.833.23%1.22%3.35%118,345,700447,843,000225%3.782.02%3.761.16%3.731.00%3.710.68%0.20%
2019-09-063.743.753.683.71-0.27%0.03%0.79%42,675,200158,283,00091%3.71-0.78%3.710.32%3.690.38%3.680.05%0.17%
2019-09-053.723.773.703.720.54%-0.48%1.11%78,418,500293,147,000175%3.741.44%3.701.01%3.680.77%3.680.25%0.20%
2019-09-043.643.733.633.701.65%0.41%0.82%63,974,700235,764,000156%3.691.13%3.660.80%3.650.08%3.67-0.05%0.21%
2019-09-033.683.683.623.64-0.82%-0.11%-0.87%32,876,600119,797,00082%3.64-0.08%3.64-0.06%3.65-0.41%3.67-0.30%0.27%
2019-09-023.593.683.583.671.94%0.63%-0.35%40,528,400147,802,00084%3.650.91%3.64-0.41%3.66-0.03%3.680.22%0.43%
2019-08-303.663.673.563.600.00%-0.39%-2.04%36,180,700130,746,00074%3.61-0.91%3.65-0.87%3.67-0.35%3.680.14%0.40%