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
2019-09-1210.9711.1210.9111.060.91%0.19%0.47%2,551,10028,162,00085%11.040.24%11.02-0.24%11.02-0.15%11.010.02%0.40%
2019-09-1110.9311.0910.9310.960.27%-0.48%-0.42%2,526,30027,822,00081%11.010.20%11.040.20%11.040.06%11.01-0.15%0.48%
2019-09-1011.1711.1810.9210.93-2.15%-0.55%-0.84%2,360,80025,948,00067%10.99-0.90%11.02-0.32%11.030.13%11.020.15%0.61%
2019-09-0911.0211.2810.9411.172.01%0.71%1.49%3,682,20040,841,000101%11.091.35%11.050.35%11.020.17%11.010.43%0.68%
2019-09-0611.0611.1210.8510.95-0.73%0.06%-0.08%2,684,30029,373,00071%10.94-1.49%11.020.08%11.000.01%10.960.26%0.71%
2019-09-0511.0311.1811.0211.030.27%-0.70%0.91%3,079,70034,208,00080%11.111.12%11.010.27%11.000.14%10.930.48%0.77%
2019-09-0410.9211.0410.8711.000.92%0.14%1.11%2,941,40032,310,00074%10.990.64%10.980.10%10.98-0.33%10.880.54%0.80%
2019-09-0311.0111.1210.8210.90-1.00%-0.14%0.73%2,734,40029,846,00063%10.92-0.95%10.97-0.28%11.020.16%10.820.56%0.87%
2019-09-0210.9911.0910.8511.010.55%-0.09%2.31%3,138,00034,580,00070%11.020.58%11.00-0.36%11.000.59%10.760.73%0.90%
2019-08-3011.0311.0910.7810.95-0.09%-0.06%2.50%4,084,90044,760,00086%10.96-0.55%11.040.27%10.940.45%10.680.98%0.92%
2019-08-2911.2211.2210.9310.96-2.14%-0.52%3.60%3,879,50042,740,00081%11.02-0.75%11.010.91%10.890.75%10.580.78%0.83%
2019-08-2810.8111.3410.8111.203.13%0.90%6.70%6,259,10069,476,000138%11.102.26%10.911.56%10.811.43%10.501.18%0.59%
2019-08-2710.7010.9510.7010.861.78%0.05%4.67%4,186,10045,440,000102%10.861.61%10.740.93%10.650.98%10.380.83%0.38%
2019-08-2610.4910.8210.4010.67-0.56%-0.12%3.69%4,384,60046,839,000113%10.680.00%10.640.51%10.550.87%10.290.81%0.23%
2019-08-2310.5510.7510.5510.732.00%0.44%5.12%4,120,30044,018,000115%10.681.24%10.591.03%10.461.34%10.210.81%0.09%
2019-08-2210.8510.8510.4610.52-1.77%-0.30%3.90%4,038,50042,615,000120%10.550.03%10.480.91%10.321.10%10.130.74%-0.04%
2019-08-2110.3510.7610.3010.714.28%1.53%6.56%6,784,20071,568,000214%10.552.19%10.392.14%10.211.74%10.051.31%-0.17%
2019-08-2010.3410.4410.2510.27-0.68%-0.51%3.52%4,951,80051,119,000184%10.320.73%10.171.80%10.031.50%9.920.80%-0.33%
2019-08-199.9610.399.9310.344.23%0.90%5.06%5,834,70059,793,000240%10.253.13%9.992.81%9.892.47%9.840.91%-0.45%
2019-08-169.5010.209.509.925.98%-0.17%1.71%5,410,30053,761,000263%9.947.71%9.713.93%9.652.16%9.750.08%-0.54%
2019-08-159.209.399.139.360.00%1.45%-3.95%1,651,30015,235,00089%9.23-1.97%9.35-1.17%9.44-1.61%9.75-1.55%-0.55%
2019-08-149.479.509.269.36-0.32%-0.54%-5.44%1,308,30012,313,00065%9.41-0.15%9.46-0.74%9.60-0.78%9.90-0.98%-0.37%
2019-08-139.519.539.369.39-1.68%-0.37%-6.06%1,459,60013,757,00068%9.43-1.00%9.53-1.59%9.67-0.98%10.00-0.69%-0.24%
2019-08-129.559.659.459.550.00%0.32%-5.12%1,767,70016,829,00081%9.52-1.15%9.68-1.09%9.77-1.15%10.07-0.57%-0.16%
2019-08-099.789.819.529.55-2.15%-0.84%-5.66%1,594,20015,354,00074%9.63-2.01%9.79-0.87%9.88-1.06%10.12-0.48%-0.10%
2019-08-089.9410.039.719.76-1.41%-0.70%-4.05%2,497,90024,552,000121%9.83-0.68%9.88-1.11%9.99-1.60%10.17-0.52%-0.04%
2019-08-079.809.989.799.901.54%0.04%-3.18%1,397,50013,830,00071%9.90-0.16%9.99-0.94%10.15-0.86%10.23-0.33%0.03%
2019-08-0610.1010.109.699.75-3.85%-1.63%-4.96%2,300,70022,804,000110%9.91-2.65%10.08-2.03%10.24-0.79%10.26-0.37%0.11%
2019-08-0510.1210.2610.1010.14-0.10%-0.41%-1.52%1,513,20015,408,00078%10.18-0.23%10.29-0.56%10.32-0.07%10.300.02%0.16%
2019-08-0210.3210.3210.1010.150.00%-0.54%-1.41%1,897,90019,369,00095%10.21-1.83%10.35-0.27%10.33-0.13%10.30-0.04%0.17%