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
2019-11-153.343.363.303.31-1.19%-0.72%-2.68%24,535,40081,797,00099%3.33-0.21%3.34-0.21%3.35-0.68%3.40-0.21%-0.19%
2019-11-143.343.353.333.350.30%0.27%-1.70%17,023,50056,873,00069%3.340.09%3.34-0.33%3.37-0.47%3.41-0.12%-0.20%
2019-11-133.363.363.333.34-0.60%0.06%-2.11%17,103,80057,094,00067%3.34-0.39%3.36-0.92%3.39-0.59%3.41-0.21%-0.22%
2019-11-123.343.373.333.360.30%0.27%-1.73%18,676,50062,587,00069%3.35-0.45%3.39-0.65%3.41-0.61%3.42-0.35%-0.24%
2019-11-113.403.413.343.35-2.05%-0.48%-2.36%33,179,400111,693,000118%3.37-2.27%3.41-1.05%3.43-0.49%3.43-0.46%-0.23%
2019-11-083.463.473.413.42-0.58%-0.70%-0.78%22,151,00076,291,00080%3.440.09%3.44-0.12%3.450.23%3.45-0.12%-0.23%
2019-11-073.433.463.423.440.58%-0.03%-0.32%18,057,80062,130,00063%3.44-0.12%3.450.06%3.440.18%3.45-0.09%-0.25%
2019-11-063.463.473.413.42-1.44%-0.73%-0.98%25,708,80088,568,00088%3.45-0.26%3.450.32%3.430.06%3.45-0.12%-0.25%
2019-11-053.453.483.423.470.87%0.46%0.35%38,230,700132,035,000133%3.450.52%3.440.59%3.43-0.15%3.46-0.12%-0.25%
2019-11-043.433.463.423.440.58%0.12%-0.64%26,397,40090,706,00097%3.440.94%3.420.00%3.43-0.44%3.46-0.14%-0.25%
2019-11-013.393.433.373.420.88%0.47%-1.36%24,793,20084,389,00093%3.40-0.03%3.42-0.78%3.45-0.40%3.47-0.29%-0.24%
2019-10-313.413.433.383.39-0.88%-0.44%-2.50%24,068,80081,946,00088%3.41-0.79%3.44-0.86%3.46-0.37%3.48-0.34%-0.22%
2019-10-303.463.463.413.42-1.16%-0.35%-1.98%32,159,400110,386,000119%3.43-1.38%3.47-0.46%3.48-0.34%3.49-0.34%-0.19%
2019-10-293.513.523.453.46-1.70%-0.57%-1.17%31,023,100107,955,000120%3.48-0.71%3.49-0.06%3.49-0.12%3.50-0.29%-0.16%
2019-10-283.503.523.493.520.57%0.43%0.26%31,330,400109,801,000123%3.510.75%3.490.17%3.490.12%3.51-0.43%-0.14%
2019-10-253.503.503.453.500.00%0.60%-0.74%31,705,000110,300,000120%3.48-0.20%3.48-0.26%3.49-0.23%3.53-0.31%-0.09%
2019-10-243.483.513.473.500.57%0.40%-1.05%23,546,90082,090,00089%3.49-0.12%3.49-0.03%3.50-0.26%3.54-0.17%-0.09%
2019-10-233.513.523.483.48-1.14%-0.29%-1.78%21,782,60076,030,00081%3.49-0.34%3.49-0.20%3.51-0.31%3.54-0.09%-0.10%
2019-10-223.503.523.493.520.57%0.51%-0.73%22,694,90079,480,00084%3.500.37%3.50-0.29%3.52-0.43%3.55-0.06%-0.12%
2019-10-213.503.513.473.500.29%0.32%-1.35%18,315,90063,900,00068%3.49-0.54%3.51-0.45%3.53-0.73%3.55-0.08%-0.17%
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%
2019-09-303.533.553.513.520.00%-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%