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
2020-02-215.285.475.215.4710.06%1.35%25.78%35,630,400192,283,00074%5.4014.05%4.745.22%4.543.91%4.352.35%1.36%
2020-02-204.614.974.364.979.96%5.03%16.97%96,666,600457,400,000170%4.735.89%4.505.83%4.374.57%4.252.71%1.27%
2020-02-194.074.524.074.529.98%1.14%9.26%85,584,100382,512,000144%4.478.71%4.255.80%4.182.65%4.141.72%1.30%
2020-02-184.054.194.004.113.01%-0.02%1.06%49,630,100204,045,00085%4.114.31%4.020.40%4.07-0.78%4.070.79%0.96%
2020-02-173.844.023.843.992.31%1.24%-1.12%36,515,400143,899,00063%3.94-1.03%4.01-2.05%4.10-1.11%4.040.20%0.68%
2020-02-144.024.103.893.90-3.70%-2.06%-3.15%39,141,500155,871,00072%3.98-2.16%4.09-1.80%4.150.31%4.030.45%0.29%
2020-02-134.114.203.984.05-2.64%-0.49%1.02%50,310,000204,779,00098%4.07-2.93%4.16-0.86%4.140.63%4.010.81%0.03%
2020-02-124.104.294.054.16-2.58%-0.79%4.60%48,938,700205,224,000101%4.19-0.40%4.201.52%4.111.08%3.980.99%-0.16%
2020-02-114.194.704.014.27-1.61%1.43%8.43%71,825,200302,388,000160%4.210.38%4.141.77%4.072.08%3.941.55%-0.30%
2020-02-104.014.353.914.348.23%3.48%11.91%77,310,100324,273,000194%4.194.59%4.072.37%3.982.42%3.882.03%-0.47%
2020-02-073.984.203.874.01-4.07%0.00%5.50%76,008,300304,791,000212%4.010.05%3.972.64%3.892.34%3.801.50%-0.65%
2020-02-063.704.203.594.189.42%4.29%11.62%103,050,900413,069,000336%4.015.86%3.878.44%3.805.76%3.753.00%-0.76%
2020-02-053.803.823.683.8210.09%0.90%5.06%36,670,700138,817,000142%3.7912.18%3.574.33%3.591.76%3.64-1.68%-1.02%
2020-02-043.113.473.113.4710.16%2.81%-6.17%22,967,60077,513,00070%3.387.11%3.42-3.96%3.53-1.53%3.70-1.99%-0.80%
2020-02-033.153.173.153.15-10.00%-0.03%-16.51%8,415,70026,514,00020%3.15-11.39%3.56-1.41%3.59-1.38%3.77-3.75%-0.52%
2020-01-233.603.673.453.50-5.15%-1.57%-10.71%24,329,20086,521,00049%3.56-2.76%3.61-0.77%3.64-0.82%3.92-2.15%0.44%
2020-01-223.583.843.433.693.94%0.90%-7.89%37,446,100136,949,00073%3.661.67%3.64-0.30%3.67-0.35%4.01-1.11%1.41%
2020-01-213.653.673.553.55-3.53%-1.31%-12.37%20,704,30074,466,00037%3.60-1.45%3.65-1.00%3.68-3.29%4.05-0.42%2.73%
2020-01-203.593.723.573.681.10%0.82%-9.54%22,506,90082,139,00042%3.65-1.27%3.69-0.41%3.80-1.63%4.07-0.12%2.86%
2020-01-173.793.813.613.64-3.19%-1.54%-10.63%25,122,80092,879,00049%3.70-0.43%3.70-3.79%3.87-4.24%4.070.22%3.01%
2020-01-163.733.783.663.760.53%1.27%-7.48%26,174,90097,184,00053%3.710.35%3.85-1.61%4.04-2.46%4.060.42%3.03%
2020-01-153.773.823.573.74-3.86%1.08%-7.59%44,161,700163,411,00091%3.70-7.66%3.91-5.35%4.14-1.41%4.050.35%3.06%
2020-01-144.054.143.883.89-2.26%-2.92%-3.55%64,092,400256,820,000151%4.011.24%4.13-3.03%4.20-0.87%4.030.60%3.17%
2020-01-133.964.053.873.98-3.40%0.56%-0.72%70,739,800279,993,000190%3.96-8.38%4.26-1.66%4.24-1.05%4.010.78%3.14%
2020-01-104.654.654.124.12-10.04%-4.63%3.57%109,438,300472,759,000384%4.32-5.66%4.330.14%4.283.76%3.985.80%3.14%
2020-01-094.584.584.524.5810.10%0.02%21.81%47,541,600217,709,000279%4.5810.10%4.337.50%4.139.91%3.767.61%2.59%
2020-01-084.164.164.104.1610.05%0.02%19.06%58,080,900241,567,000417%4.1610.03%4.0320.97%3.7516.95%3.4912.02%1.85%
2020-01-073.783.783.783.789.88%0.00%21.19%3,858,80014,587,00039%3.789.88%3.333.87%3.211.81%3.120.94%0.69%
2020-01-063.443.443.443.449.90%0.00%11.33%11,521,60039,635,000107%3.4410.43%3.202.69%3.152.01%3.091.38%0.61%
2020-01-033.103.183.083.130.00%0.48%2.69%14,268,30044,444,000128%3.12-0.19%3.120.74%3.090.59%3.050.43%0.51%