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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-243898.5504.900%2
2022-01-033232.6504.063%2
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
2020-07-075.395.705.025.17-1.52%-3.00%7.57%102,062,000543,999,000244%5.337.31%5.055.38%4.934.47%4.813.42%0.59%
2020-07-064.905.264.745.259.83%5.70%12.98%84,878,900421,614,000238%4.975.17%4.793.68%4.723.33%4.652.20%0.25%
2020-07-034.654.804.584.785.52%1.21%5.12%64,792,200306,029,000213%4.724.96%4.622.32%4.571.81%4.551.13%0.03%
2020-07-024.574.584.424.530.22%0.67%0.76%34,309,900154,402,000123%4.50-1.70%4.520.85%4.49-0.18%4.50-0.02%-0.08%
2020-07-014.564.704.474.522.73%-1.27%0.51%45,585,600208,669,000168%4.582.95%4.481.54%4.490.00%4.500.31%-0.07%
2020-06-304.314.604.304.402.09%-1.06%-1.85%27,822,800123,723,000101%4.453.06%4.41-0.85%4.49-0.09%4.48-0.73%-0.08%
2020-06-294.444.444.274.31-3.36%-0.12%-4.56%20,440,80088,193,00062%4.32-3.58%4.45-2.24%4.50-0.44%4.52-1.05%0.09%
2020-06-244.544.544.454.46-1.98%-0.34%-2.28%17,009,40076,119,00043%4.48-1.78%4.550.18%4.520.18%4.560.18%0.47%
2020-06-234.584.634.524.55-1.73%-0.13%-0.13%22,757,300103,678,00058%4.56-0.57%4.550.66%4.510.18%4.560.20%0.42%
2020-06-224.474.694.444.633.58%1.05%1.83%42,688,400195,587,000108%4.582.90%4.521.53%4.500.60%4.550.27%0.41%
2020-06-194.444.494.404.470.22%0.38%-1.43%19,771,00088,046,00053%4.450.41%4.45-0.52%4.47-1.19%4.540.02%0.40%
2020-06-184.424.494.374.460.45%0.56%-1.63%20,283,00089,965,00055%4.44-0.36%4.47-0.36%4.53-1.27%4.530.02%0.42%
2020-06-174.534.534.414.44-2.63%-0.25%-2.05%28,169,600125,373,00078%4.45-1.29%4.49-1.56%4.590.11%4.530.02%0.43%
2020-06-164.584.604.444.562.24%1.13%0.62%30,708,400138,474,00089%4.510.36%4.56-1.28%4.580.18%4.530.11%0.40%
2020-06-154.584.634.404.46-4.29%-0.73%-1.48%41,936,400188,415,000124%4.49-2.67%4.620.07%4.57-0.02%4.530.22%0.39%
2020-06-124.524.744.514.66-1.89%0.95%3.17%69,211,500319,494,000221%4.62-1.18%4.610.83%4.570.73%4.520.92%0.36%
2020-06-114.434.754.414.759.95%1.69%6.12%94,614,300441,898,000373%4.678.55%4.584.60%4.543.89%4.482.73%0.23%
2020-06-104.344.364.274.32-2.04%0.40%-0.85%18,276,20078,646,00095%4.30-3.09%4.37-0.43%4.37-0.34%4.36-0.34%-0.09%
2020-06-094.344.554.344.413.04%-0.68%0.87%29,730,200131,989,000154%4.442.71%4.390.99%4.390.05%4.370.16%-0.08%
2020-06-084.374.394.274.28-1.38%-0.99%-1.95%12,411,20053,658,00064%4.32-0.62%4.35-0.39%4.380.00%4.370.12%-0.14%
2020-06-054.384.414.304.34-0.23%-0.23%-0.46%11,842,00051,514,00059%4.35-0.57%4.37-0.86%4.380.39%4.360.28%-0.23%
2020-06-044.384.434.334.35-0.23%-0.57%0.05%14,077,20061,582,00069%4.380.05%4.410.32%4.370.53%4.350.07%-0.38%
2020-06-034.414.454.344.36-1.13%-0.30%0.35%17,574,80076,859,00083%4.37-1.55%4.390.64%4.34-0.39%4.35-0.25%-0.51%
2020-06-024.484.544.384.410.23%-0.72%1.24%25,732,700114,316,000122%4.442.05%4.361.61%4.360.23%4.360.02%-0.56%
2020-06-014.214.524.204.404.76%1.08%1.03%25,774,700112,194,000125%4.352.64%4.29-0.81%4.350.28%4.36-0.09%-0.63%
2020-05-294.274.324.194.20-1.41%-0.97%-3.65%14,381,10060,989,00071%4.24-0.31%4.33-1.01%4.340.19%4.36-0.37%-0.63%
2020-05-284.204.354.184.26-1.39%0.14%-2.63%19,588,70083,336,00098%4.25-4.17%4.37-0.23%4.33-0.35%4.38-0.50%-0.60%
2020-05-274.484.534.324.32-2.70%-2.68%-1.75%24,728,400109,760,000130%4.440.80%4.381.67%4.35-0.09%4.40-0.18%-0.61%
2020-05-264.324.474.304.442.07%0.82%0.79%23,780,200104,726,000131%4.402.56%4.310.61%4.35-0.23%4.41-0.47%-0.70%
2020-05-254.174.454.134.350.00%1.30%-1.72%21,314,30091,534,000112%4.292.36%4.29-1.45%4.36-0.48%4.43-0.79%-0.74%