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
2021-02-2615.7716.2215.5715.97-1.42%0.37%-4.58%10,788,000171,645,00058%15.91-3.69%16.45-2.63%17.20-1.17%16.740.78%1.37%
2021-02-2516.8917.0216.1816.20-1.82%-1.94%-2.44%15,235,600251,694,00082%16.52-1.40%16.89-4.05%17.400.16%16.610.96%1.34%
2021-02-2417.1417.5016.3516.50-3.28%-1.52%0.32%14,922,200250,015,00078%16.76-3.37%17.60-0.86%17.370.66%16.450.95%1.32%
2021-02-2317.2817.7316.8917.06-3.07%-1.61%4.71%16,988,600294,565,00085%17.34-4.82%17.751.39%17.261.81%16.291.34%1.42%
2021-02-2217.7018.8617.5717.600.57%-3.39%9.47%27,793,300506,311,000152%18.224.29%17.514.42%16.953.98%16.082.74%1.19%
2021-02-1917.0517.7716.8617.502.34%0.19%11.83%20,338,400355,253,000120%17.474.67%16.773.79%16.303.44%15.652.06%0.78%
2021-02-1816.5617.1016.2817.107.28%2.47%11.52%22,868,600381,623,000140%16.695.00%16.163.43%15.762.38%15.331.87%0.45%
2021-02-1016.0616.0815.5915.94-0.13%0.29%5.90%14,092,300223,985,00091%15.890.93%15.621.97%15.390.07%15.050.97%0.08%
2021-02-0915.2416.1015.1715.964.45%1.35%7.06%20,557,900323,723,000136%15.754.08%15.321.21%15.381.45%14.911.32%-0.18%
2021-02-0814.8015.4714.6215.283.17%0.99%3.85%13,087,500198,009,00088%15.130.98%15.14-1.25%15.160.84%14.710.66%-0.45%
2021-02-0515.5115.5114.7114.81-3.64%-1.15%1.33%18,777,400281,336,000123%14.98-1.82%15.330.72%15.040.93%14.620.55%-0.55%
2021-02-0415.5815.6914.7715.37-2.16%0.71%5.74%23,642,800360,820,000159%15.26-2.04%15.221.74%14.901.83%14.540.70%-0.63%
2021-02-0314.6015.7914.6015.719.48%0.85%8.83%32,120,200500,360,000240%15.589.27%14.967.24%14.635.25%14.441.94%-0.71%
2021-02-0213.9914.4813.8914.353.24%0.65%1.33%13,086,700186,571,000103%14.263.13%13.951.63%13.900.47%14.16-0.93%-0.90%
2021-02-0113.3914.1113.3813.903.73%0.54%-2.76%9,466,300130,870,00064%13.831.31%13.73-0.29%13.84-0.56%14.29-1.32%-0.81%
2021-01-2913.8013.9613.4013.40-2.62%-1.80%-7.49%9,473,600129,276,00057%13.65-0.41%13.77-0.93%13.91-1.09%14.49-1.25%-0.64%
2021-01-2813.7013.9513.5013.76-0.36%0.42%-6.19%9,193,000125,966,00050%13.70-1.67%13.89-0.95%14.07-1.16%14.67-1.85%-0.48%
2021-01-2713.8514.1513.7413.81-0.50%-0.89%-7.59%10,038,300139,876,00049%13.93-0.44%14.03-0.96%14.23-0.74%14.94-1.67%-0.18%
2021-01-2613.9314.2213.8213.88-1.56%-0.82%-8.67%13,550,600189,644,00058%14.00-0.84%14.16-1.39%14.34-1.50%15.20-1.36%0.15%
2021-01-2514.4514.4513.9514.10-2.42%-0.09%-8.48%15,984,200225,578,00060%14.11-1.47%14.36-1.06%14.56-1.81%15.41-0.29%0.50%
2021-01-2214.6614.7214.1614.45-1.90%0.88%-6.48%19,119,800273,868,00072%14.32-2.91%14.52-1.70%14.83-1.59%15.45-0.26%0.58%
2021-01-2114.6014.9514.4714.731.10%-0.16%-4.91%12,200,600180,009,00047%14.751.24%14.77-1.43%15.07-1.98%15.49-0.16%0.67%
2021-01-2014.4314.8014.2814.570.55%-0.02%-6.10%14,580,700212,490,00052%14.57-2.02%14.98-1.50%15.37-1.89%15.520.10%0.85%
2021-01-1915.1715.4514.4614.49-5.73%-2.58%-6.52%28,246,800420,140,00097%14.87-3.18%15.21-3.15%15.67-1.51%15.50-0.04%0.98%
2021-01-1815.4015.7614.9915.37-1.91%0.05%-0.88%23,758,600364,968,00089%15.36-0.62%15.71-1.89%15.910.21%15.510.34%1.00%
2021-01-1515.6016.0614.9915.67-2.00%1.38%1.39%23,805,800367,958,00094%15.46-4.58%16.01-0.75%15.870.49%15.460.38%0.99%
2021-01-1415.8116.5815.5615.990.95%-1.28%3.85%28,506,600461,736,000125%16.20-0.21%16.131.58%15.791.00%15.401.13%0.97%
2021-01-1316.3516.7915.5515.84-2.70%-2.41%4.04%34,188,600554,955,000165%16.231.46%15.882.64%15.641.96%15.231.66%0.86%
2021-01-1215.5016.2815.3516.2810.00%1.76%8.70%42,945,600687,098,000231%16.008.13%15.472.45%15.342.59%14.982.18%0.69%
2021-01-1115.0015.1814.5414.800.00%0.03%0.97%15,985,200236,514,00095%14.80-0.94%15.100.08%14.950.40%14.660.45%0.53%