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
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-26211887.47012.447%1
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
2020-02-193.163.273.153.180.32%-0.84%2.55%71,166,700228,250,000116%3.211.17%3.171.12%3.150.80%3.100.65%-0.45%
2020-02-183.183.203.153.170.00%0.00%2.89%60,033,100190,284,00098%3.170.92%3.140.77%3.120.52%3.080.75%-0.70%
2020-02-173.113.183.103.171.93%0.92%3.66%65,850,000206,825,000101%3.141.06%3.120.58%3.110.62%3.060.66%-0.98%
2020-02-143.063.143.053.111.30%0.06%2.37%64,021,700198,980,00093%3.110.52%3.100.19%3.090.69%3.04-0.75%-1.29%
2020-02-133.103.123.073.07-1.29%-0.71%0.29%56,295,600174,063,00080%3.090.03%3.090.49%3.070.33%3.06-0.59%-1.29%
2020-02-123.063.123.053.110.97%0.61%1.01%60,770,200187,853,00086%3.090.07%3.080.89%3.060.43%3.08-0.97%-1.28%
2020-02-113.063.123.043.080.33%-0.29%-0.93%62,473,900192,983,00087%3.091.45%3.050.56%3.040.80%3.11-0.77%-1.26%
2020-02-103.023.073.013.070.99%0.82%-2.01%57,215,700174,238,00080%3.050.93%3.030.17%3.020.50%3.13-1.07%-1.24%
2020-02-073.043.052.993.04-0.65%0.76%-4.01%69,016,600208,199,00095%3.02-0.69%3.030.53%3.00-1.80%3.17-1.16%-1.16%
2020-02-063.053.093.003.060.99%0.72%-4.49%64,865,800197,063,00093%3.040.33%3.010.67%3.06-1.29%3.20-1.26%-1.10%
2020-02-052.983.062.983.031.68%0.07%-6.63%69,025,200208,991,00099%3.031.51%2.99-2.57%3.10-2.12%3.25-1.82%-0.98%
2020-02-042.913.012.912.980.34%-0.10%-9.83%100,047,900298,400,000137%2.980.34%3.07-3.28%3.17-2.88%3.31-2.07%-0.78%
2020-02-032.973.002.972.97-10.00%-0.10%-12.00%97,356,300289,394,000140%2.97-10.48%3.17-5.54%3.26-4.09%3.38-2.40%-0.54%
2020-01-233.363.363.293.30-2.37%-0.63%-4.57%73,309,600243,431,000125%3.32-1.16%3.36-1.29%3.40-1.11%3.46-0.78%-0.26%
2020-01-223.383.393.333.38-0.29%0.60%-3.01%47,592,600159,907,00084%3.36-1.29%3.40-1.13%3.44-0.81%3.49-0.54%-0.15%
2020-01-213.453.463.373.39-2.02%-0.41%-3.25%67,654,800230,295,000114%3.40-1.28%3.44-0.98%3.46-1.20%3.50-0.77%-0.07%
2020-01-203.473.473.423.46-0.29%0.35%-2.01%45,706,000157,617,00076%3.45-1.20%3.48-0.54%3.51-0.23%3.53-0.56%0.07%
2020-01-173.513.533.463.47-0.57%-0.57%-2.28%51,109,300178,392,00079%3.49-0.06%3.50-0.85%3.51-0.20%3.55-0.28%0.17%
2020-01-163.513.523.483.49-0.29%-0.06%-1.99%41,872,000146,226,00063%3.49-0.37%3.530.03%3.52-0.23%3.56-0.48%0.23%
2020-01-153.553.563.483.50-1.69%-0.14%-2.18%52,919,000185,477,00070%3.51-1.49%3.53-0.20%3.53-0.23%3.58-0.06%0.36%
2020-01-143.523.583.513.561.14%0.06%-0.56%77,241,600274,841,000102%3.561.72%3.530.26%3.54-0.42%3.580.17%0.39%
2020-01-133.523.533.473.520.00%0.63%-1.51%55,701,900194,857,00070%3.50-0.91%3.52-0.45%3.55-0.78%3.570.34%0.42%
2020-01-103.553.573.503.52-0.56%-0.28%-1.18%47,382,300167,266,00052%3.53-0.31%3.54-0.90%3.58-0.31%3.560.34%0.46%
2020-01-093.553.573.513.540.57%-0.03%-0.28%55,905,500197,939,00061%3.54-0.06%3.57-0.75%3.59-0.53%3.550.31%0.43%
2020-01-083.593.603.513.52-2.49%-0.65%-0.54%80,758,200286,160,00088%3.54-2.13%3.60-0.58%3.61-0.06%3.540.31%0.39%
2020-01-073.633.673.593.61-0.55%-0.28%2.32%78,296,800283,429,00089%3.62-0.22%3.62-0.19%3.610.61%3.530.57%0.36%
2020-01-063.583.663.573.630.83%0.06%3.48%93,818,900340,357,000109%3.630.67%3.630.61%3.591.16%3.510.46%0.31%
2020-01-033.623.643.583.600.00%-0.11%3.09%62,282,700224,466,00077%3.60-0.85%3.600.81%3.550.77%3.490.32%0.29%
2020-01-023.583.733.573.601.69%-0.96%3.42%132,364,000481,123,000172%3.642.71%3.581.97%3.521.50%3.480.87%0.29%
2019-12-313.543.573.513.540.00%0.03%2.58%64,905,800229,725,00092%3.540.57%3.510.89%3.470.61%3.450.23%0.26%