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:
常铝股份( 002160.SZ 深证)
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
2021-03-033.754.103.744.109.92%2.63%5.62%34,545,000138,014,000102%4.006.42%3.871.84%3.880.44%3.880.78%1.03%
2021-03-023.863.863.703.73-3.87%-0.64%-3.17%22,231,00083,445,00067%3.75-1.37%3.80-1.73%3.86-1.33%3.850.34%0.91%
2021-03-013.813.883.753.881.57%1.94%1.07%27,744,800105,585,00087%3.81-0.50%3.87-0.82%3.91-0.74%3.840.55%0.80%
2021-02-263.693.943.603.82-0.52%-0.13%0.05%31,312,700119,773,000103%3.83-2.99%3.90-1.54%3.940.31%3.820.47%0.59%
2021-02-254.014.053.833.84-1.79%-2.61%1.05%37,769,300148,930,000137%3.940.72%3.96-0.23%3.931.18%3.801.12%0.38%
2021-02-243.924.033.853.91-2.25%-0.13%4.04%35,242,700137,969,000138%3.92-2.13%3.970.94%3.881.01%3.760.94%0.02%
2021-02-233.894.093.814.002.30%0.00%7.44%52,198,300208,816,000227%4.000.73%3.933.04%3.852.97%3.722.34%-0.16%
2021-02-223.804.073.803.913.71%-1.54%7.48%52,562,700208,743,000272%3.976.89%3.825.65%3.735.54%3.642.91%-0.47%
2021-02-193.633.813.573.773.86%1.48%6.65%26,613,00098,864,000164%3.723.28%3.613.08%3.541.96%3.540.66%-0.82%
2021-02-183.593.643.523.636.76%0.92%3.36%25,258,30090,842,000162%3.605.67%3.503.49%3.471.40%3.510.23%-0.92%
2021-02-103.443.463.373.40-1.16%-0.12%-2.97%11,496,10039,131,00076%3.40-0.50%3.39-0.85%3.42-1.13%3.50-0.46%-0.97%
2021-02-093.363.503.353.442.69%0.56%-2.27%14,834,00050,748,00097%3.422.61%3.41-0.38%3.46-0.58%3.52-0.73%-1.01%
2021-02-083.333.403.233.35-2.05%0.48%-5.53%14,450,50048,174,00089%3.33-4.39%3.43-2.37%3.48-1.44%3.55-1.56%-0.99%
2021-02-053.453.583.403.42-0.29%-1.92%-5.05%14,360,00050,077,00083%3.490.93%3.51-0.31%3.53-0.65%3.60-1.67%-0.88%
2021-02-043.503.553.353.43-4.19%-0.72%-6.36%17,185,30059,373,00089%3.46-3.57%3.52-1.48%3.56-0.81%3.66-2.48%-0.79%
2021-02-033.533.703.473.581.42%-0.08%-4.69%17,437,20062,485,00080%3.581.67%3.57-0.25%3.58-0.06%3.76-0.82%-0.73%
2021-02-023.643.643.463.53-3.29%0.17%-6.79%16,584,20058,443,00073%3.52-2.92%3.58-0.75%3.59-0.88%3.79-0.84%-0.81%
2021-02-013.633.673.583.651.11%0.55%-4.43%12,237,80044,423,00054%3.630.58%3.610.33%3.62-1.26%3.82-0.52%-0.97%
2021-01-293.593.683.543.610.84%0.03%-5.97%15,173,30054,762,00064%3.610.47%3.60-0.55%3.66-2.19%3.84-0.39%-1.20%
2021-01-283.563.643.523.58-0.83%-0.33%-7.11%12,297,10044,170,00050%3.590.00%3.62-2.03%3.75-2.73%3.85-0.29%-1.26%
2021-01-273.593.663.533.61-0.28%0.50%-6.60%13,894,80049,904,00052%3.59-1.78%3.69-2.79%3.85-0.95%3.87-0.80%-1.34%
2021-01-263.733.763.603.62-2.69%-1.01%-7.08%17,829,30065,194,00064%3.66-2.84%3.80-3.11%3.89-0.82%3.90-0.51%-1.45%
2021-01-253.853.883.703.72-4.86%-1.17%-5.01%28,975,700109,068,000103%3.76-3.98%3.92-1.26%3.92-0.91%3.92-0.46%-1.77%
2021-01-224.014.013.883.91-3.46%-0.26%-0.61%29,462,200115,489,000106%3.92-2.71%3.97-0.08%3.960.30%3.93-0.83%-1.78%
2021-01-213.914.163.884.052.79%0.52%2.09%42,900,800172,833,000145%4.032.65%3.971.35%3.941.60%3.97-1.83%-1.71%
2021-01-203.903.963.863.941.03%0.38%-2.50%20,164,20079,149,00058%3.930.49%3.920.77%3.88-0.56%4.04-1.63%-1.55%
2021-01-193.953.973.863.90-1.02%-0.15%-5.06%20,287,40079,250,00050%3.91-0.66%3.890.75%3.90-0.20%4.11-2.45%-1.40%
2021-01-183.904.003.853.941.03%0.20%-6.44%19,537,50076,818,00039%3.932.50%3.86-0.90%3.91-0.08%4.21-2.77%-1.25%
2021-01-153.823.903.793.902.63%1.67%-9.95%20,607,80079,059,00033%3.840.05%3.90-0.71%3.92-1.71%4.33-1.01%-0.97%
2021-01-143.994.003.773.800.00%-0.89%-13.14%30,138,200115,559,00043%3.83-4.22%3.93-0.83%3.98-3.35%4.38-1.13%-0.88%