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
2019-07-1610.2310.3410.1410.22-0.97%0.04%0.63%1,739,50017,770,000102%10.220.22%10.180.42%10.110.29%10.16-0.31%-0.19%
2019-07-1510.0910.429.9510.322.28%1.24%1.30%2,484,50025,327,000141%10.190.97%10.140.96%10.080.25%10.19-0.58%-0.11%
2019-07-1210.0410.169.9910.090.00%-0.06%-1.53%1,213,90012,256,00062%10.100.18%10.040.04%10.06-0.31%10.25-0.15%0.01%
2019-07-119.9510.149.9410.091.82%0.12%-1.68%1,617,10016,297,00081%10.080.93%10.04-0.12%10.09-0.38%10.26-0.26%0.03%
2019-07-1010.0310.139.899.91-1.88%-0.75%-3.68%2,338,30023,347,000114%9.99-0.77%10.05-0.91%10.13-0.79%10.29-0.48%0.07%
2019-07-0910.0310.149.9910.100.70%0.38%-2.31%1,970,20019,825,00097%10.06-0.45%10.14-0.91%10.21-1.02%10.34-0.34%0.13%
2019-07-0810.2610.339.9510.03-2.62%-0.76%-3.32%2,004,40020,258,00093%10.11-1.89%10.23-1.08%10.31-1.04%10.37-0.25%0.18%
2019-07-0510.3810.4010.2310.30-0.58%-0.02%-0.96%1,335,90013,763,00062%10.30-0.72%10.35-0.59%10.420.05%10.400.07%0.23%
2019-07-0410.3310.4610.3110.360.00%-0.16%-0.32%1,100,40011,419,00047%10.380.15%10.41-0.42%10.420.02%10.390.26%0.26%
2019-07-0310.4510.4510.3110.36-0.38%-0.02%-0.06%1,222,70012,670,00049%10.36-0.78%10.450.18%10.42-0.06%10.370.18%0.24%
2019-07-0210.4410.5410.3610.40-0.95%-0.41%0.51%2,307,60024,099,00091%10.44-0.36%10.430.15%10.420.09%10.350.42%0.23%
2019-07-0110.4610.6410.3610.501.84%0.18%1.90%3,883,80040,706,000151%10.481.67%10.420.42%10.410.30%10.300.67%0.16%
2019-06-2810.4110.4610.1510.31-0.67%0.01%0.73%1,813,80018,699,00073%10.31-0.69%10.37-0.27%10.380.07%10.240.03%0.06%
2019-06-2710.3710.4510.2910.38-0.19%-0.01%1.45%1,877,60019,492,00076%10.38-0.34%10.400.02%10.370.47%10.230.09%0.08%
2019-06-2610.5110.5110.3610.40-0.67%-0.15%1.73%2,191,50022,827,00088%10.420.14%10.400.35%10.330.44%10.220.14%0.07%
2019-06-2510.4010.5310.3010.470.58%0.66%2.56%3,230,30033,598,000132%10.400.23%10.360.89%10.280.82%10.210.20%0.07%
2019-06-2410.3810.4310.3010.410.39%0.32%2.17%2,247,00023,318,00091%10.380.62%10.270.64%10.200.84%10.190.28%0.07%
2019-06-2110.1810.3710.1710.371.87%0.55%2.06%3,241,50033,428,000131%10.311.83%10.211.10%10.110.29%10.160.32%0.04%
2019-06-2010.0510.2210.0010.181.09%0.51%0.50%2,608,40026,419,000111%10.13-0.11%10.100.73%10.08-0.21%10.130.06%0.01%
2019-06-1910.2510.2710.0610.070.10%-0.68%-0.52%2,139,60021,694,00093%10.141.07%10.02-0.29%10.10-0.21%10.120.06%-0.01%
2019-06-189.8510.149.8510.061.93%0.28%-0.56%2,857,00028,661,000117%10.031.15%10.05-0.71%10.13-0.54%10.12-0.25%-0.03%
2019-06-1710.1110.119.709.87-1.10%-0.48%-2.68%2,720,90026,987,000106%9.92-1.49%10.12-1.39%10.18-0.38%10.14-0.33%0.04%
除权分界线,2019年06月17日,10股派2.000元(以下数据已经复权)
2019-06-1410.0810.129.989.98-0.89%-0.87%-1.93%1,903,50019,545,00074%10.070.08%10.270.12%10.220.39%10.180.20%0.09%
2019-06-1310.0210.1110.0110.070.60%0.10%-0.85%2,053,30021,067,00078%10.06-0.09%10.250.58%10.180.36%10.160.08%0.03%
2019-06-1210.1510.1510.0110.01-0.99%-0.59%-1.36%1,914,50019,660,00073%10.070.27%10.200.63%10.140.33%10.150.08%0.05%
2019-06-119.8810.129.8810.112.12%0.68%-0.30%3,411,10034,937,000131%10.041.87%10.130.83%10.110.03%10.140.18%0.06%
2019-06-109.759.929.709.901.54%0.43%-2.19%2,226,30022,393,00087%9.860.68%10.05-0.14%10.11-0.34%10.120.01%0.07%
2019-06-069.909.989.669.75-1.52%-0.42%-3.67%1,531,20015,298,00062%9.79-0.85%10.06-0.76%10.140.02%10.12-0.02%0.11%
2019-06-059.889.969.719.900.71%0.25%-2.20%2,277,80022,949,00092%9.88-0.11%10.14-0.37%10.14-0.12%10.12-0.10%0.13%
2019-06-049.9910.059.719.830.00%-0.57%-2.99%3,236,20032,639,000134%9.89-1.38%10.180.06%10.15-0.17%10.13-0.16%0.17%