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
2020-01-233.603.673.453.50-5.15%-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%
2020-01-033.103.183.083.130.64%0.48%2.69%14,268,30044,444,000128%3.12-0.19%3.120.74%3.090.59%3.050.43%0.51%
2020-01-023.133.183.083.110.32%-0.35%2.47%17,339,50054,109,000170%3.12-0.06%3.100.85%3.070.89%3.040.73%0.52%
2019-12-313.033.263.033.101.97%-0.74%2.89%23,009,70071,865,000254%3.124.14%3.072.13%3.051.87%3.011.38%0.50%
2019-12-303.003.052.953.041.00%1.37%2.29%10,247,40030,731,000130%3.00-1.19%3.010.37%2.990.37%2.970.34%0.43%
2019-12-272.983.102.963.010.67%-0.82%1.62%13,492,50040,953,000188%3.042.33%3.001.25%2.980.74%2.960.75%0.42%
2019-12-262.932.992.922.991.36%0.81%1.70%7,619,00022,601,000121%2.970.65%2.960.37%2.960.03%2.940.34%0.35%
2019-12-252.972.982.922.95-1.34%0.10%0.68%6,103,60017,990,000103%2.95-0.41%2.95-0.20%2.960.03%2.930.21%0.31%
2019-12-242.893.002.892.993.46%1.05%2.26%10,934,70032,361,000196%2.961.27%2.950.00%2.950.31%2.920.38%0.28%
2019-12-232.922.962.882.89-1.70%-1.10%-0.79%4,897,10014,309,00098%2.92-1.72%2.95-0.17%2.950.20%2.910.17%0.22%
2019-12-202.973.022.942.94-1.01%-1.11%1.10%5,554,60016,515,000116%2.970.30%2.960.54%2.940.62%2.910.41%0.15%
2019-12-192.932.982.932.970.68%0.20%2.56%5,354,40015,872,000117%2.960.75%2.940.72%2.920.72%2.900.45%0.12%
2019-12-182.932.972.922.950.68%0.27%2.32%6,459,10019,002,000146%2.940.41%2.920.79%2.900.59%2.880.56%0.09%
2019-12-172.892.962.892.931.38%0.00%2.20%8,377,20024,547,000193%2.931.88%2.901.51%2.880.77%2.870.74%0.03%
2019-12-162.862.912.842.891.05%0.49%1.55%4,459,60012,824,000109%2.880.88%2.860.32%2.860.11%2.850.14%-0.04%
2019-12-132.832.872.832.861.06%0.32%0.63%3,361,3009,584,00082%2.850.49%2.85-0.42%2.860.04%2.840.14%-0.02%
2019-12-122.862.862.822.830.00%-0.25%-0.28%4,055,90011,507,00095%2.84-0.70%2.86-0.28%2.86-0.04%2.84-0.07%-0.04%