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:
华西股份( 000936.SZ 深证)
板块 :化学纤维制造_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
2020-05-279.579.739.309.36-1.47%-1.24%-10.10%20,072,200190,243,00040%9.481.29%9.290.51%9.40-1.86%10.41-0.85%-0.20%
2020-05-269.039.599.039.505.44%1.53%-9.53%26,860,400251,339,00052%9.363.46%9.25-1.66%9.58-3.44%10.50-1.16%-0.03%
2020-05-259.159.248.879.01-1.85%-0.38%-15.19%21,957,800198,587,00040%9.04-2.65%9.40-3.26%9.92-3.67%10.62-1.19%0.18%
2020-05-229.609.659.059.18-4.38%-1.18%-14.62%33,332,300309,671,00057%9.29-3.83%9.72-3.93%10.30-3.66%10.75-0.89%0.44%
2020-05-2110.0210.059.249.60-3.61%-0.62%-11.50%44,993,300434,646,00079%9.66-3.80%10.12-4.49%10.69-1.92%10.85-1.05%0.60%
2020-05-209.9810.259.839.960.40%-0.82%-9.15%52,274,100524,923,00096%10.04-2.85%10.59-4.21%10.90-1.82%10.96-0.75%0.80%
2020-05-1910.8911.159.859.92-9.32%-4.03%-10.19%111,213,5001,149,669,000211%10.34-11.75%11.06-5.27%11.10-4.02%11.05-1.19%0.97%
2020-05-1812.0512.3010.9410.94-10.03%-6.60%-2.14%50,916,500596,409,000122%11.71-1.36%11.670.77%11.571.61%11.181.56%1.20%
2020-05-1511.2912.3811.1212.167.90%2.40%10.48%57,226,000679,540,000141%11.885.66%11.582.67%11.392.47%11.012.53%1.06%
2020-05-1411.4511.4911.0211.27-0.88%0.28%4.98%31,283,100351,578,00072%11.24-0.86%11.280.83%11.110.46%10.740.97%0.73%
2020-05-1311.2811.5511.2111.37-0.79%0.29%6.94%23,725,700268,978,00057%11.340.44%11.191.35%11.060.77%10.630.91%0.63%
2020-05-1211.4211.4911.1211.460.35%1.53%8.77%32,369,100365,362,00077%11.291.81%11.040.75%10.981.03%10.540.88%0.53%
2020-05-1110.7611.5010.5611.426.93%3.01%9.35%63,953,900709,013,000154%11.093.19%10.961.14%10.861.91%10.441.38%0.42%
2020-05-0810.7910.9710.5810.68-0.37%-0.59%3.67%36,409,000391,125,00093%10.74-1.91%10.840.38%10.661.87%10.300.72%0.27%
2020-05-0710.9311.2310.7210.72-1.92%-2.12%4.81%37,629,400412,104,000102%10.951.28%10.792.13%10.461.59%10.230.94%0.22%
2020-05-0610.5511.0510.3810.932.34%1.07%7.87%48,031,900519,431,000135%10.811.35%10.572.96%10.301.85%10.131.00%0.22%
2020-04-3010.2410.9910.0810.683.69%0.09%6.45%55,125,000588,164,000161%10.674.33%10.272.73%10.111.79%10.031.09%0.24%
2020-04-299.9210.539.9210.301.08%0.71%3.78%50,679,000518,307,000156%10.232.53%9.991.81%9.940.88%9.930.22%0.21%
2020-04-289.6610.469.2710.196.93%2.16%2.90%70,288,100701,097,000224%9.984.23%9.811.05%9.850.87%9.90-0.81%0.34%
2020-04-279.579.859.339.530.32%-0.42%-4.55%25,451,800243,567,00076%9.57-0.49%9.71-1.16%9.76-0.48%9.98-0.06%0.68%
2020-04-249.769.919.459.50-2.36%-1.22%-4.90%25,993,500249,985,00071%9.62-3.22%9.83-0.45%9.81-0.88%9.99-0.03%0.82%
2020-04-239.9810.149.739.73-2.51%-2.08%-2.63%26,977,000268,073,00070%9.940.33%9.870.40%9.90-0.11%9.99-0.26%0.93%
2020-04-229.7410.069.629.982.15%0.77%-0.39%30,728,100304,327,00076%9.901.58%9.83-0.50%9.91-0.69%10.02-0.16%1.10%
2020-04-219.8010.019.569.77-0.71%0.21%-2.64%23,558,000229,693,00053%9.75-0.68%9.88-0.76%9.98-1.62%10.040.24%1.32%
2020-04-209.919.969.609.84-0.40%0.23%-1.71%21,788,700213,908,00045%9.82-2.02%9.96-1.18%10.140.47%10.010.95%1.50%
2020-04-1710.1110.309.879.88-0.40%-1.39%-0.37%31,660,100317,210,00059%10.020.25%10.08-1.44%10.090.49%9.921.24%1.63%
2020-04-169.8210.179.829.92-2.07%-0.74%1.27%27,146,900271,310,00049%9.99-2.01%10.220.96%10.05-0.31%9.800.80%1.57%
2020-04-1510.4010.5310.0510.13-1.84%-0.68%4.24%31,579,000322,079,00060%10.20-1.11%10.130.99%10.080.15%9.721.49%1.51%
2020-04-149.8610.589.8210.326.94%0.07%7.78%75,726,800780,960,000144%10.314.90%10.030.90%10.061.37%9.582.58%1.38%
2020-04-139.3410.169.309.650.00%-1.84%3.39%56,358,600554,053,000112%9.83-0.04%9.94-0.86%9.931.36%9.331.30%1.04%