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   
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
2020-01-2311.6111.7911.3011.38-3.48%-1.10%-5.21%6,970,60080,207,00061%11.51-1.94%11.67-1.21%11.79-1.31%12.010.10%0.50%
2020-01-2211.7511.8711.5511.790.51%0.49%-1.69%5,411,70063,496,00047%11.73-0.45%11.82-0.53%11.95-1.50%11.990.09%0.55%
2020-01-2112.0012.0011.6811.73-2.33%-0.48%-2.10%7,419,50087,447,00065%11.79-0.97%11.88-1.18%12.13-0.57%11.980.07%0.58%
2020-01-2011.8412.0311.7612.011.09%0.92%0.30%7,887,80093,872,00072%11.90-0.28%12.02-1.72%12.200.18%11.970.17%0.60%
2020-01-1712.0812.1611.7811.88-1.33%-0.45%-0.62%9,412,200112,326,00087%11.93-1.82%12.23-0.40%12.180.48%11.950.23%0.61%
2020-01-1612.4212.4712.0312.04-2.98%-0.95%0.95%13,158,500159,942,000129%12.16-2.22%12.280.44%12.120.77%11.930.51%0.62%
2020-01-1512.3512.6612.2612.410.16%-0.17%4.58%18,935,600235,395,000204%12.431.62%12.232.27%12.021.63%11.871.35%0.62%
2020-01-1412.0012.6311.8712.397.93%1.28%5.82%25,532,200312,334,000310%12.237.06%11.964.07%11.833.03%11.712.10%0.56%
2020-01-1311.3711.4811.3311.480.70%0.47%0.10%5,093,70058,201,00074%11.43-0.46%11.490.01%11.48-0.11%11.470.15%0.40%
2020-01-1011.5711.7411.2811.40-1.38%-0.69%-0.45%9,227,300105,921,000133%11.48-0.41%11.49-0.11%11.500.04%11.450.27%0.42%
2020-01-0911.3811.6511.3711.562.21%0.29%1.23%10,050,100115,836,000154%11.531.01%11.500.11%11.490.03%11.420.52%0.42%
2020-01-0811.5111.5411.3011.31-1.99%-0.89%-0.45%4,487,30051,204,00073%11.41-0.98%11.49-0.05%11.49-0.08%11.360.42%0.38%
2020-01-0711.5511.6311.4411.540.09%0.14%2.01%5,045,10058,141,00080%11.520.12%11.49-0.04%11.500.38%11.310.28%0.34%
2020-01-0611.4011.6011.3511.530.79%0.17%2.21%5,914,10068,072,00098%11.510.57%11.500.08%11.450.41%11.280.29%0.33%
2020-01-0311.4711.5311.3711.44-0.44%-0.04%1.71%5,781,40066,171,00099%11.45-0.69%11.490.41%11.410.45%11.250.31%0.33%
2020-01-0211.6311.6411.4611.49-0.35%-0.30%2.47%7,158,30082,502,000127%11.530.37%11.440.74%11.360.92%11.210.51%0.33%
2019-12-3111.4311.6111.3311.530.79%0.42%3.35%7,640,10087,726,000133%11.481.37%11.361.01%11.251.08%11.160.78%0.35%
2019-12-3011.0611.5011.0611.442.51%1.00%3.34%8,136,70092,161,000135%11.330.86%11.241.14%11.130.67%11.070.49%0.33%
2019-12-2711.2811.3411.1311.16-0.18%-0.63%1.31%5,740,40064,471,000102%11.230.86%11.120.94%11.060.27%11.020.31%0.29%
2019-12-2611.1411.2210.9811.180.54%0.40%1.80%5,624,00062,625,000106%11.141.32%11.010.42%11.030.21%10.980.27%0.26%
2019-12-2510.9811.2010.8811.121.55%1.18%1.53%6,065,80066,665,000120%10.990.56%10.97-0.30%11.01-0.25%10.950.10%0.23%
2019-12-2410.9311.0110.8510.950.27%0.19%0.08%6,536,80071,443,000142%10.93-0.65%11.00-0.53%11.030.25%10.940.05%0.21%
2019-12-2311.0511.0810.9010.92-1.09%-0.74%-0.15%2,910,00032,013,00070%11.00-1.08%11.06-0.20%11.000.24%10.940.17%0.18%
2019-12-2011.1211.2311.0311.04-0.45%-0.73%1.13%3,765,10041,871,00090%11.120.71%11.080.87%10.980.33%10.920.34%0.13%
2019-12-1911.0911.1310.9811.090.09%0.43%1.93%4,318,20047,685,000106%11.04-0.33%10.990.39%10.940.34%10.880.28%0.08%
2019-12-1810.9311.2010.9311.081.74%0.00%2.12%8,101,50089,767,000203%11.081.79%10.940.89%10.910.74%10.850.68%0.04%
2019-12-1710.8211.0010.8010.890.46%0.05%1.05%10,306,500112,188,000295%10.890.83%10.850.81%10.830.48%10.780.60%-0.05%
2019-12-1610.8210.8410.7510.840.28%0.42%1.19%3,687,90039,811,000130%10.800.35%10.760.14%10.770.09%10.710.10%-0.14%
2019-12-1310.7510.8110.6510.811.12%0.49%1.01%2,356,20025,345,00088%10.760.49%10.74-0.20%10.760.22%10.700.01%-0.14%
2019-12-1210.7310.7710.6510.690.00%-0.14%-0.10%2,292,30024,538,00085%10.71-0.71%10.77-0.16%10.74-0.03%10.70-0.04%-0.11%