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:
*ST西发( 000752.SZ 深证)
板块 :酒类_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
2020-02-214.714.964.714.801.05%-0.19%1.82%2,408,90011,584,000104%4.810.42%4.750.83%4.720.58%4.711.22%0.84%
2020-02-204.684.904.674.751.06%-0.81%2.00%3,296,00015,784,000149%4.792.75%4.711.07%4.69-1.01%4.662.02%0.58%
2020-02-194.654.784.564.701.08%0.84%2.96%3,077,90014,345,000143%4.660.22%4.660.00%4.74-0.46%4.571.72%0.16%
2020-02-184.644.684.634.65-0.43%-0.02%3.61%1,862,5008,663,00088%4.65-0.34%4.66-2.55%4.76-0.31%4.490.49%-0.29%
2020-02-174.694.764.624.670.21%0.06%4.57%2,352,70010,980,000120%4.670.17%4.78-0.69%4.781.53%4.470.59%-0.41%
2020-02-144.604.774.584.66-2.31%0.02%4.95%2,209,90010,296,000127%4.66-4.47%4.82-0.95%4.712.06%4.44-0.09%-0.51%
2020-02-134.905.034.714.77-0.63%-2.19%7.34%5,713,30027,863,000333%4.881.63%4.8611.13%4.6110.74%4.444.00%-0.57%
2020-02-124.804.804.804.805.03%0.02%12.33%463,6002,225,00036%4.805.01%4.374.57%4.161.22%4.27-0.28%-1.06%
2020-02-114.574.574.574.575.06%0.00%6.65%219,9001,005,00014%4.577.53%4.182.02%4.110.17%4.29-0.65%-1.14%
2020-02-104.104.354.084.355.07%2.35%0.86%1,939,0008,240,000112%4.254.99%4.100.89%4.110.84%4.31-0.67%-1.08%
2020-02-074.064.143.994.141.47%2.27%-4.65%1,587,1006,424,00093%4.050.80%4.06-0.29%4.07-4.30%4.34-1.36%-0.98%
2020-02-064.124.153.954.08-0.49%1.59%-7.31%2,462,6009,889,000144%4.02-2.29%4.08-1.16%4.26-2.54%4.40-2.16%-0.82%
2020-02-054.034.204.034.10-1.91%-0.24%-8.87%3,101,00012,744,000195%4.11-1.72%4.12-9.84%4.37-3.58%4.50-2.72%-0.57%
2020-02-044.184.184.184.18-5.00%-0.05%-9.62%413,4001,729,00029%4.18-5.08%4.570.00%4.53-1.03%4.63-0.77%-0.21%
2020-02-034.404.404.404.40-4.97%-0.14%-5.60%78,300345,0005%4.41-4.98%4.570.42%4.58-0.33%4.66-0.43%-0.16%
2020-01-234.424.674.424.634.04%-0.15%-1.09%2,798,50012,976,000178%4.644.11%4.560.31%4.59-0.13%4.68-0.66%-0.16%
2020-01-224.524.544.404.45-1.33%-0.09%-5.56%1,366,7006,087,00089%4.45-1.13%4.54-1.41%4.60-1.18%4.71-0.86%-0.18%
2020-01-214.394.564.394.51-2.38%0.11%-5.11%1,827,6008,234,000111%4.51-3.60%4.61-2.02%4.65-1.57%4.75-1.14%-0.09%
2020-01-204.714.734.624.62-1.91%-1.13%-3.91%1,405,9006,570,00078%4.67-0.87%4.70-0.40%4.73-0.69%4.81-0.06%0.04%
2020-01-174.714.764.674.71-0.21%-0.08%-2.10%819,4003,863,00040%4.71-0.23%4.72-0.59%4.76-0.48%4.810.40%0.06%
2020-01-164.724.804.664.72-0.63%-0.11%-1.50%1,232,8005,825,00057%4.730.13%4.75-0.59%4.78-0.58%4.790.21%0.11%
2020-01-154.764.784.654.75-0.84%0.66%-0.67%1,411,0006,659,00063%4.72-1.71%4.78-0.83%4.81-0.39%4.780.36%0.09%
2020-01-144.794.854.774.79-0.21%-0.23%0.52%1,273,4006,113,00056%4.80-0.06%4.82-0.43%4.83-0.47%4.770.91%0.11%
2020-01-134.854.854.714.80-1.03%-0.08%1.65%1,798,4008,640,00069%4.80-0.74%4.84-0.12%4.850.33%4.72-0.32%0.06%
2020-01-104.874.914.784.85-0.61%0.21%2.39%1,587,9007,686,00051%4.84-0.60%4.84-0.45%4.840.79%4.74-0.40%0.21%
2020-01-094.814.924.794.881.46%0.23%2.61%1,696,7008,262,00046%4.870.87%4.870.73%4.800.65%4.76-0.86%0.43%
2020-01-084.874.954.734.81-1.03%-0.35%0.27%2,490,60012,022,00051%4.83-1.27%4.831.09%4.770.89%4.80-0.02%1.27%
2020-01-074.834.984.784.860.62%-0.59%1.29%3,713,50018,156,00080%4.892.41%4.781.81%4.732.18%4.800.15%1.37%
2020-01-064.654.834.574.835.00%1.17%0.81%3,817,10018,222,00087%4.773.76%4.691.96%4.62-0.86%4.790.21%1.43%
2020-01-034.624.664.564.600.00%-0.02%-3.79%2,250,40010,354,00051%4.60-0.93%4.600.86%4.66-1.42%4.780.82%1.59%