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:
西部创业( 000557.SZ 深证)
板块 :生物制品   
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
2020-07-103.943.973.833.83-4.01%-1.39%4.25%50,094,900194,593,000122%3.88-0.36%3.841.35%3.781.53%3.671.05%0.02%
2020-07-093.784.093.763.996.12%2.36%9.74%77,644,400302,647,000207%3.905.07%3.792.91%3.722.51%3.641.96%-0.31%
2020-07-083.693.793.633.761.35%1.35%5.44%51,426,200190,775,000153%3.710.08%3.681.32%3.631.17%3.570.79%-0.75%
2020-07-073.713.823.643.711.09%0.08%4.86%53,292,700197,564,000169%3.712.15%3.631.94%3.591.59%3.540.77%-1.32%
2020-07-063.553.693.533.672.51%1.13%4.53%52,578,400190,788,000172%3.631.88%3.571.80%3.531.52%3.510.37%-1.71%
2020-07-033.483.653.473.582.87%0.51%2.34%50,652,500180,436,000176%3.563.19%3.501.77%3.481.34%3.50-0.11%-1.88%
2020-07-023.433.493.403.481.46%0.81%-0.63%28,407,00098,048,000100%3.450.38%3.440.53%3.43-0.12%3.50-0.71%-1.91%
2020-07-013.443.493.413.43-1.15%-0.26%-2.75%24,977,60085,887,00083%3.440.20%3.420.15%3.44-0.55%3.53-1.07%-1.99%
2020-06-303.423.473.403.471.76%1.11%-2.66%23,974,60082,289,00072%3.431.18%3.42-0.47%3.45-0.92%3.57-1.06%-1.97%
2020-06-293.413.423.373.41-0.58%0.53%-5.36%18,932,30064,225,00051%3.39-0.99%3.43-1.18%3.49-0.94%3.60-1.77%-1.89%
2020-06-243.493.493.403.43-0.87%0.12%-6.49%20,135,60068,979,00047%3.43-1.38%3.48-1.19%3.52-0.99%3.67-2.24%-1.75%
2020-06-233.513.523.443.46-1.14%-0.40%-7.78%24,125,10083,809,00051%3.47-0.91%3.52-0.87%3.55-0.87%3.75-2.52%-1.61%
2020-06-223.533.563.463.50-0.57%-0.17%-9.07%32,842,500115,160,00060%3.51-1.32%3.55-1.09%3.59-1.32%3.85-4.85%-1.35%
2020-06-193.583.653.503.52-0.85%-0.93%-12.98%38,208,200135,755,00053%3.55-0.95%3.59-0.94%3.63-1.22%4.05-3.16%-0.86%
2020-06-183.643.643.543.55-2.74%-1.03%-15.01%30,585,800109,703,00036%3.59-0.97%3.62-1.25%3.68-2.05%4.18-1.30%-0.50%
2020-06-173.673.673.573.65-0.54%0.77%-13.75%36,632,300132,679,00039%3.62-0.63%3.67-1.24%3.76-3.00%4.23-0.47%-0.35%
2020-06-163.653.693.593.671.10%0.69%-13.69%40,755,000148,546,00040%3.65-1.91%3.71-2.55%3.87-3.18%4.25-1.48%-0.19%
2020-06-153.773.853.623.63-4.47%-2.31%-15.89%51,570,700191,659,00046%3.72-1.30%3.81-3.93%4.00-5.57%4.32-0.83%0.06%
2020-06-123.733.873.683.80-2.06%0.93%-12.68%49,125,100184,969,00041%3.77-3.68%3.97-3.67%4.23-3.40%4.35-0.25%0.20%
2020-06-114.074.093.803.88-6.73%-0.74%-11.07%70,972,200277,403,00059%3.91-6.82%4.12-6.05%4.38-1.48%4.36-0.41%0.22%
2020-06-104.384.384.134.16-4.37%-0.83%-5.04%60,508,400253,845,00051%4.20-0.97%4.38-2.69%4.450.43%4.38-0.86%0.28%
2020-06-094.124.354.104.351.16%2.69%-1.56%85,077,500360,363,00066%4.24-6.39%4.50-0.66%4.43-1.07%4.420.07%0.59%
2020-06-084.894.994.294.30-9.85%-4.97%-2.63%165,840,400750,349,000131%4.53-2.90%4.532.26%4.480.86%4.420.14%0.72%
2020-06-054.364.774.204.779.91%2.36%8.16%122,789,400572,140,000100%4.665.74%4.431.00%4.442.16%4.410.41%1.21%
2020-06-044.234.654.104.342.36%-1.52%-1.18%113,121,300498,581,00084%4.415.61%4.390.37%4.350.70%4.390.21%2.38%
2020-06-034.134.334.074.24-3.20%1.61%-3.26%95,822,100399,827,00072%4.17-7.90%4.370.00%4.32-2.11%4.381.13%2.69%
2020-06-024.524.764.334.38-6.01%-3.33%1.06%130,244,800590,195,000106%4.533.90%4.372.29%4.411.15%4.331.03%3.63%
2020-06-014.204.664.084.669.91%6.86%8.62%122,150,100532,695,000105%4.364.21%4.28-2.46%4.36-0.59%4.290.52%4.03%
2020-05-294.204.364.054.240.00%1.31%-0.66%102,360,300428,342,00093%4.19-1.90%4.38-0.34%4.39-0.93%4.27-0.07%4.13%
2020-05-284.414.524.124.240.00%-0.61%-0.73%125,896,700537,100,000129%4.27-7.34%4.40-1.35%4.43-0.29%4.270.28%4.17%