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
2019-09-123.333.343.303.330.60%0.18%1.46%3,922,80013,040,00070%3.32-0.18%3.33-0.54%3.330.24%3.280.37%0.55%
2019-09-113.333.363.313.31-1.19%-0.60%1.22%5,217,20017,374,00091%3.330.12%3.350.30%3.330.42%3.270.49%0.60%
2019-09-103.323.363.313.35-0.30%0.72%2.95%7,380,10024,543,000130%3.33-1.07%3.340.36%3.310.52%3.250.68%0.59%
2019-09-093.303.513.253.363.07%-0.06%3.96%12,360,50041,559,000234%3.363.07%3.322.03%3.291.92%3.231.57%0.56%
2019-09-063.283.293.243.260.00%-0.06%2.45%3,512,80011,459,00075%3.26-0.37%3.260.49%3.230.62%3.180.38%0.43%
2019-09-053.263.303.223.260.62%-0.43%2.84%5,361,70017,554,000119%3.271.27%3.241.03%3.210.56%3.170.64%0.42%
2019-09-043.193.273.183.241.57%0.22%2.86%4,759,00015,388,000108%3.230.97%3.210.88%3.190.57%3.150.54%0.38%
2019-09-033.233.253.183.19-0.31%-0.37%1.82%3,522,50011,279,00080%3.200.44%3.180.00%3.180.51%3.130.03%0.35%
2019-09-023.123.213.123.202.56%0.38%2.17%5,297,40016,890,000104%3.191.05%3.180.47%3.160.73%3.130.45%0.48%
2019-08-303.223.223.103.12-1.58%-1.11%0.06%4,815,40015,192,00095%3.16-1.16%3.170.41%3.140.32%3.120.39%0.43%
2019-08-293.153.233.143.170.63%-0.69%2.06%5,896,60018,824,000120%3.191.56%3.151.42%3.130.94%3.110.84%0.36%
2019-08-283.123.173.093.150.96%0.22%2.27%4,903,60015,410,000103%3.141.03%3.110.65%3.100.52%3.080.39%0.21%
2019-08-273.113.143.083.120.65%0.29%1.69%4,467,40013,896,00097%3.111.30%3.090.46%3.08-0.74%3.070.33%0.11%
2019-08-263.013.122.993.101.31%0.94%1.37%4,877,80014,979,000108%3.07-0.29%3.07-0.03%3.110.16%3.060.26%0.01%
2019-08-233.083.113.053.06-0.97%-0.65%0.33%2,578,3007,940,00061%3.080.23%3.08-1.35%3.100.36%3.050.33%-0.11%
2019-08-223.043.103.043.090.98%0.55%1.64%3,822,70011,749,00086%3.070.00%3.120.32%3.090.75%3.040.23%-0.24%
2019-08-213.083.113.053.06-1.92%-0.42%0.89%4,549,70013,982,000103%3.07-2.57%3.110.36%3.070.26%3.030.26%-0.38%
2019-08-203.093.273.073.120.65%-1.08%3.14%10,147,80032,004,000237%3.153.58%3.103.34%3.062.14%3.031.27%-0.54%
2019-08-193.013.103.003.102.31%1.81%3.78%5,046,90015,367,000128%3.051.10%3.000.67%2.990.74%2.990.00%-0.83%
2019-08-162.953.042.943.030.66%0.60%1.44%3,822,00011,513,000103%3.013.08%2.980.44%2.970.41%2.99-0.30%-0.92%
2019-08-152.933.012.853.011.01%3.01%0.47%4,212,10012,307,000111%2.92-2.79%2.96-0.50%2.96-0.64%3.00-0.70%-1.01%
2019-08-143.023.032.982.98-0.33%-0.86%-1.23%2,932,1008,814,00083%3.010.94%2.980.51%2.980.07%3.02-0.59%-1.01%
2019-08-132.963.002.932.990.67%0.40%-1.48%3,198,3009,525,00089%2.981.26%2.96-0.27%2.98-0.07%3.04-0.69%-1.02%
2019-08-122.932.972.902.971.71%0.99%-2.81%2,241,6006,592,00063%2.94-0.71%2.97-0.40%2.98-0.67%3.06-0.88%-1.01%
2019-08-093.003.022.902.92-2.34%-1.42%-5.29%4,479,60013,270,000123%2.96-1.23%2.98-0.27%3.00-0.96%3.08-1.03%-1.00%
2019-08-083.013.032.972.99-0.66%-0.30%-4.01%3,968,60011,900,000116%3.000.30%2.99-0.73%3.03-0.82%3.12-1.14%-0.93%
2019-08-073.003.042.943.010.67%0.67%-4.47%4,437,20013,268,000129%2.990.13%3.01-1.28%3.05-1.48%3.15-1.38%-0.85%
2019-08-063.083.092.912.99-3.86%0.13%-6.42%5,628,90016,810,000167%2.99-4.20%3.05-2.68%3.10-2.46%3.20-1.63%-0.73%
2019-08-053.093.153.063.11-0.32%-0.22%-4.25%2,426,5007,563,00083%3.120.03%3.14-1.01%3.18-0.97%3.25-0.89%-0.58%
2019-08-023.143.143.093.120.00%0.13%-4.79%3,374,30010,513,000105%3.12-2.29%3.17-1.77%3.21-1.23%3.28-1.21%-0.52%