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
2019-07-163.443.543.423.46-0.29%-0.35%-0.55%3,453,50011,990,00097%3.470.46%3.460.17%3.450.15%3.48-0.60%-0.42%
2019-07-153.473.493.393.470.58%0.41%-0.86%10,488,60036,249,000285%3.460.64%3.450.41%3.450.35%3.50-0.96%-0.32%
2019-07-123.403.473.393.450.58%0.47%-2.38%2,550,0008,756,00081%3.43-0.23%3.440.00%3.44-0.58%3.53-0.40%-0.22%
2019-07-113.433.493.403.430.29%-0.35%-3.33%2,224,4007,657,00066%3.440.32%3.440.09%3.46-0.75%3.55-0.56%-0.17%
2019-07-103.463.463.403.42-1.44%-0.32%-4.15%1,684,4005,780,00047%3.43-0.09%3.43-0.84%3.48-0.97%3.57-0.42%-0.09%
2019-07-093.403.473.393.471.76%1.05%-3.15%2,181,9007,492,00058%3.430.03%3.46-1.11%3.52-1.26%3.58-0.47%-0.03%
2019-07-083.563.573.383.41-4.21%-0.67%-5.28%4,700,80016,138,000116%3.43-3.57%3.50-2.32%3.56-1.41%3.60-0.94%0.06%
2019-07-053.553.593.533.560.28%0.00%-2.04%2,005,4007,140,00049%3.56-0.42%3.58-0.91%3.610.06%3.63-0.11%0.23%
2019-07-043.623.643.543.55-1.66%-0.70%-2.42%2,661,6009,514,00059%3.58-0.83%3.62-0.28%3.61-0.39%3.640.14%0.32%
2019-07-033.623.663.583.61-1.37%0.14%-0.63%3,529,20012,722,00075%3.61-1.34%3.630.28%3.62-0.25%3.630.14%0.34%
2019-07-023.643.673.613.660.55%0.16%0.88%4,261,80015,571,00092%3.650.94%3.62-0.06%3.630.00%3.630.36%0.36%
2019-07-013.643.643.583.641.96%0.55%0.69%4,762,00017,239,000104%3.621.15%3.62-0.28%3.63-0.52%3.620.11%0.30%
2019-06-283.683.693.503.57-2.72%-0.25%-1.14%4,577,90016,384,000100%3.58-2.27%3.63-0.74%3.65-0.33%3.610.03%0.23%
2019-06-273.683.703.623.670.55%0.22%1.66%4,009,50014,682,00091%3.660.06%3.66-0.44%3.660.58%3.610.25%0.18%
2019-06-263.673.683.623.650.00%-0.27%1.36%3,116,70011,406,00071%3.660.27%3.670.22%3.640.47%3.600.17%0.12%
2019-06-253.673.703.613.65-1.35%0.00%1.53%4,767,30017,399,000103%3.65-1.27%3.660.77%3.630.69%3.600.42%0.07%
2019-06-243.633.743.633.701.37%0.08%3.35%5,717,10021,136,000125%3.701.45%3.641.28%3.600.76%3.580.82%-0.02%
2019-06-213.653.683.593.651.67%0.16%2.79%6,247,70022,769,000143%3.642.33%3.591.59%3.570.71%3.550.77%-0.12%
2019-06-203.503.603.503.591.70%0.81%1.87%5,352,00019,059,000127%3.560.57%3.53-0.14%3.550.00%3.520.34%-0.20%
2019-06-193.533.593.503.531.15%-0.31%0.51%3,752,80013,290,00093%3.541.75%3.54-0.14%3.55-0.28%3.510.37%-0.29%
2019-06-183.523.553.443.49-1.97%0.29%-0.26%3,295,30011,469,00074%3.48-2.79%3.54-0.67%3.56-0.03%3.50-0.31%-0.42%
2019-06-173.543.693.493.561.42%-0.56%1.42%4,463,50015,980,00099%3.580.65%3.57-0.03%3.560.85%3.51-0.51%-0.35%
2019-06-143.593.623.493.51-2.23%-1.32%-0.51%3,617,00012,866,00075%3.56-0.25%3.570.45%3.530.80%3.53-0.56%-0.40%
2019-06-133.533.603.523.590.56%0.67%1.18%4,179,00014,901,00079%3.57-0.39%3.551.20%3.500.63%3.55-0.31%-0.40%
2019-06-123.563.653.523.570.56%-0.28%0.31%5,523,70019,775,000101%3.581.97%3.511.98%3.480.99%3.56-0.28%-0.36%
2019-06-113.443.563.413.554.11%1.11%-0.53%4,853,30017,041,00083%3.513.23%3.440.82%3.45-0.49%3.57-0.47%-0.32%
2019-06-103.363.433.363.411.49%0.26%-4.91%3,535,70012,026,00054%3.400.18%3.42-0.52%3.46-1.82%3.59-0.20%-0.26%
2019-06-063.413.443.363.36-1.47%-1.03%-6.48%3,721,80012,635,00056%3.40-1.54%3.43-1.66%3.53-1.51%3.59-0.11%-0.22%
2019-06-053.453.483.413.410.00%-1.10%-5.20%3,734,00012,874,00053%3.450.06%3.49-2.16%3.58-0.80%3.60-0.47%-0.22%
2019-06-043.523.543.353.410.00%-1.04%-5.64%7,301,10025,156,00095%3.45-4.09%3.57-2.38%3.61-1.20%3.61-0.93%-0.14%