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
2021-03-024.324.354.104.14-5.26%-1.31%-2.31%267,744,6001,123,126,00074%4.20-2.74%4.27-2.98%4.35-0.78%4.240.71%2.40%
2021-03-014.304.394.224.372.82%1.32%3.85%268,609,9001,158,482,00079%4.310.37%4.400.11%4.39-0.02%4.211.08%2.39%
2021-02-264.224.424.204.25-5.97%-1.09%2.09%338,546,5001,454,628,000103%4.30-5.04%4.40-0.66%4.391.41%4.161.34%2.26%
2021-02-254.514.634.394.526.35%-0.11%10.03%473,177,1002,141,216,000163%4.534.67%4.431.49%4.332.76%4.112.52%2.03%
2021-02-244.334.514.184.25-2.97%-1.69%6.06%380,399,2001,644,302,000145%4.32-1.88%4.362.44%4.211.89%4.012.06%1.59%
2021-02-234.384.514.304.380.46%-0.59%11.56%427,676,6001,884,162,000187%4.411.29%4.263.55%4.133.40%3.933.05%1.34%
2021-02-224.174.424.164.368.46%0.23%14.44%494,584,7002,151,501,000255%4.359.41%4.115.71%4.005.63%3.814.79%0.98%
2021-02-193.954.073.874.021.77%1.11%10.56%395,068,5001,570,775,000240%3.981.07%3.893.57%3.783.90%3.643.27%0.44%
2021-02-183.903.953.873.9510.03%0.41%12.18%373,887,8001,470,940,000280%3.9310.69%3.757.14%3.645.81%3.524.42%0.04%
2021-02-103.553.633.483.590.84%1.01%6.47%155,562,100552,815,000134%3.550.65%3.501.80%3.441.33%3.370.78%-0.49%
2021-02-093.503.583.483.562.89%0.82%6.40%161,670,400570,917,000148%3.532.98%3.442.29%3.401.56%3.350.60%-0.65%
2021-02-083.333.503.323.464.22%0.90%4.03%159,648,100547,428,000149%3.431.84%3.371.14%3.341.24%3.33-0.18%-0.75%
2021-02-053.313.443.303.321.22%-1.40%-0.36%162,419,800546,895,000153%3.373.25%3.331.19%3.301.13%3.33-1.01%-0.80%
2021-02-043.303.343.203.28-1.50%0.58%-2.55%102,775,400335,101,00091%3.26-2.10%3.290.18%3.270.00%3.37-1.87%-0.82%
2021-02-033.263.413.233.332.15%-0.03%-2.92%130,026,200433,092,000103%3.332.37%3.281.52%3.270.09%3.43-0.46%-0.80%
2021-02-023.263.293.223.26-0.31%0.18%-5.40%78,608,600255,783,00062%3.250.84%3.23-0.15%3.26-1.21%3.45-0.49%-0.80%
2021-02-013.203.283.183.272.19%1.33%-5.57%74,474,600240,364,00055%3.230.22%3.24-1.16%3.30-1.78%3.46-0.63%-0.81%
2021-01-293.253.293.153.20-1.23%-0.62%-8.18%91,488,600294,600,00066%3.22-1.32%3.28-2.09%3.36-2.38%3.49-0.80%-0.77%
2021-01-283.293.333.223.24-2.70%-0.70%-7.77%101,216,100330,232,00071%3.26-2.68%3.35-2.51%3.45-2.55%3.51-0.85%-0.71%
2021-01-273.393.413.333.33-1.77%-0.69%-6.01%83,415,300279,692,00058%3.35-1.70%3.43-2.17%3.54-0.37%3.54-0.78%-0.63%
2021-01-263.453.513.353.39-2.59%-0.62%-5.07%119,000,600405,961,00079%3.41-2.63%3.51-2.31%3.55-0.34%3.57-0.42%-0.53%
2021-01-253.513.563.453.48-1.42%-0.66%-2.96%129,023,000452,011,00086%3.50-2.07%3.590.00%3.56-0.28%3.59-0.72%-0.52%
2021-01-223.643.663.533.53-4.08%-1.31%-2.27%173,015,500618,892,000107%3.58-1.95%3.590.62%3.570.00%3.61-1.15%-0.46%
2021-01-213.523.753.493.684.55%0.88%0.71%236,748,900863,741,000143%3.654.71%3.571.62%3.570.48%3.65-1.70%-0.27%
2021-01-203.453.533.433.521.73%1.03%-5.30%104,374,700363,684,00055%3.48-0.34%3.51-0.90%3.55-1.20%3.72-0.46%0.11%
2021-01-193.573.573.423.46-3.62%-1.03%-7.34%138,341,200483,695,00072%3.50-1.94%3.54-1.36%3.60-0.53%3.73-0.59%0.21%
2021-01-183.553.613.513.591.13%0.70%-4.42%94,455,100336,714,00049%3.57-0.45%3.59-1.16%3.62-0.93%3.76-0.24%0.28%
2021-01-153.583.653.513.55-0.28%-0.87%-5.71%130,263,700466,439,00066%3.58-1.13%3.64-0.03%3.65-1.80%3.77-0.16%0.28%
2021-01-143.613.743.563.56-2.47%-1.71%-5.60%150,476,400545,031,00078%3.62-1.84%3.64-0.98%3.72-2.37%3.77-0.11%0.27%
2021-01-133.623.773.593.650.00%-1.08%-3.31%160,066,100590,649,00086%3.692.81%3.67-1.95%3.81-0.31%3.780.19%0.28%