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:
明泰铝业( 601677.SH 上证)
板块 :有色金属_h   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-092005.0503.183%1
2020-09-1778.0000.130%
2020-10-2878.0000.127%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
2020-07-089.7310.199.7310.143.68%0.00%0.00%15,663,900156,909,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-079.9510.049.679.780.41%-0.97%5.68%16,544,500163,395,000215%9.882.84%9.592.83%9.402.22%9.251.82%0.47%
2020-07-069.279.859.279.745.53%1.43%7.16%18,058,000173,420,000275%9.604.61%9.323.76%9.193.02%9.091.91%0.29%
2020-07-039.069.279.069.232.21%0.54%3.49%12,361,900113,483,000219%9.182.72%8.991.95%8.921.56%8.920.77%0.12%
2020-07-028.809.048.789.032.15%1.04%2.02%8,462,30075,626,000171%8.942.31%8.811.28%8.790.61%8.850.22%0.03%
2020-07-018.698.848.658.841.84%1.20%0.09%7,857,90068,636,000172%8.740.66%8.700.03%8.73-0.45%8.83-0.16%-0.01%
2020-06-308.658.708.658.680.46%0.02%-1.88%3,039,00026,373,00073%8.680.17%8.70-0.52%8.77-0.66%8.85-0.03%-0.01%
2020-06-298.768.768.618.64-1.26%-0.27%-2.36%4,249,30036,811,000101%8.66-1.25%8.75-1.05%8.83-0.97%8.85-0.09%-0.01%
2020-06-248.828.878.748.75-0.91%-0.26%-1.21%3,117,80027,353,00073%8.77-0.48%8.84-0.70%8.92-0.13%8.860.01%-0.01%
2020-06-238.878.888.768.83-0.56%0.17%-0.29%3,808,10033,568,00090%8.82-1.01%8.90-0.78%8.930.00%8.860.11%0.00%
2020-06-229.009.008.868.88-1.22%-0.28%0.38%4,305,90038,342,000101%8.91-0.79%8.970.09%8.930.20%8.850.10%-0.02%
2020-06-199.039.048.948.99-0.66%0.16%1.73%4,093,80036,744,00096%8.98-0.36%8.960.47%8.910.46%8.840.07%-0.02%
2020-06-188.909.078.869.051.69%0.47%2.48%6,757,10060,867,000165%9.011.54%8.921.08%8.870.85%8.830.24%0.01%
2020-06-178.878.918.828.900.34%0.33%1.02%4,086,20036,249,000108%8.870.61%8.830.54%8.790.26%8.81-0.15%-0.01%
2020-06-168.798.878.768.871.26%0.60%0.53%3,862,70034,058,000102%8.820.48%8.780.23%8.770.22%8.82-0.19%0.01%
2020-06-158.708.858.688.760.11%-0.17%-0.90%3,136,90027,526,00082%8.780.42%8.760.06%8.75-0.11%8.84-0.16%0.02%
2020-06-128.708.798.658.75-0.57%0.14%-1.17%3,577,20031,258,00091%8.74-0.27%8.750.06%8.76-0.34%8.85-0.08%0.02%
2020-06-118.778.828.708.800.69%0.43%-0.69%5,332,00046,719,000140%8.760.10%8.75-0.22%8.79-0.44%8.86-0.06%-0.01%
2020-06-108.778.828.728.74-0.68%-0.15%-1.42%2,826,60024,742,00077%8.750.28%8.77-0.52%8.83-0.53%8.870.07%-0.04%
2020-06-098.758.808.678.800.11%0.81%-0.68%4,674,60040,806,000126%8.73-0.95%8.81-0.92%8.88-0.67%8.86-0.02%-0.10%
2020-06-088.928.928.718.79-0.79%-0.26%-0.81%4,546,90040,074,000128%8.81-0.43%8.90-0.94%8.94-0.31%8.860.11%-0.14%
除权分界线,2020年06月08日,10股派1.000元(以下数据已经复权)
2020-06-058.938.938.818.86-0.34%0.10%0.09%2,825,50025,290,00085%8.85-0.11%8.98-0.08%8.970.26%8.850.30%-0.22%
2020-06-048.928.938.818.890.11%0.33%0.73%3,202,70028,698,00094%8.86-0.63%8.990.18%8.940.44%8.830.09%-0.30%
2020-06-038.958.968.888.88-0.56%-0.41%0.70%3,553,80032,044,000103%8.920.42%8.970.67%8.900.68%8.820.00%-0.34%
2020-06-028.828.958.798.931.02%0.56%1.27%3,943,30035,411,000109%8.880.69%8.910.87%8.840.68%8.82-0.07%-0.37%
2020-06-018.768.868.718.841.49%0.24%0.18%4,042,00036,050,000113%8.821.50%8.830.90%8.780.67%8.82-0.15%-0.37%
2020-05-298.628.738.608.710.23%0.24%-1.44%2,547,80022,393,00070%8.690.22%8.750.29%8.730.18%8.84-0.36%-0.38%
2020-05-288.668.728.608.691.16%0.23%-2.02%3,680,20032,277,00095%8.670.70%8.730.45%8.71-0.26%8.87-0.39%-0.44%
2020-05-278.688.688.558.59-1.04%-0.23%-3.53%3,313,00028,856,00084%8.610.09%8.690.05%8.73-0.72%8.90-0.48%-0.49%
2020-05-268.598.688.558.680.00%0.91%-2.98%3,529,60030,716,00087%8.600.62%8.69-0.72%8.80-0.76%8.95-0.49%-0.49%