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:
西部建设( 002302.SZ 深证)
板块 :建筑材料   
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
2020-05-2510.7610.8710.0610.19-6.94%-1.94%-8.43%37,833,600393,177,00095%10.39-7.32%11.13-2.88%11.27-0.78%11.13-0.13%1.18%
2020-05-2211.3311.5510.9010.95-2.93%-2.35%-1.72%44,946,900503,984,000126%11.21-2.75%11.460.32%11.360.13%11.140.34%1.19%
2020-05-2111.5911.9011.2111.28-5.45%-2.17%1.59%59,416,000685,059,000193%11.53-0.03%11.420.69%11.351.03%11.101.24%1.08%
2020-05-2010.9212.1510.7811.937.09%3.44%8.77%87,689,5001,011,290,000343%11.532.52%11.342.13%11.232.55%10.973.03%0.90%
2020-05-1911.3011.6010.8611.144.11%-0.98%4.65%95,150,2001,070,401,000525%11.255.14%11.118.91%10.958.29%10.656.29%0.55%
2020-05-1810.7010.7010.7010.709.97%0.00%6.84%12,040,300128,832,000122%10.709.26%10.203.55%10.111.12%10.021.20%-0.11%
2020-05-159.869.879.719.73-0.51%-0.64%-1.68%6,629,10064,921,00065%9.79-0.23%9.85-0.86%10.00-0.07%9.900.49%-0.27%
2020-05-149.879.919.789.78-1.61%-0.37%-0.69%8,791,80086,301,00079%9.82-1.17%9.93-1.38%10.01-0.11%9.85-0.22%-0.40%
2020-05-1310.0110.019.889.94-0.80%0.08%0.71%7,639,90075,882,00067%9.93-0.94%10.070.10%10.020.25%9.87-0.22%-0.39%
2020-05-1210.1210.149.9510.02-1.57%-0.06%1.29%11,023,200110,524,00097%10.03-1.12%10.060.28%9.990.57%9.89-0.19%-0.37%
2020-05-119.8910.349.8910.183.35%0.40%2.71%23,350,300236,759,000209%10.142.83%10.031.83%9.941.85%9.91-0.04%-0.35%
2020-05-089.869.939.809.850.10%-0.10%-0.66%6,971,90068,746,00066%9.86-0.39%9.850.67%9.760.88%9.92-0.79%-0.34%
2020-05-079.8710.059.789.84-0.20%-0.60%-1.54%9,135,70090,432,00075%9.900.90%9.791.11%9.67-0.41%9.99-0.53%-0.25%
2020-05-069.589.939.559.861.86%0.50%-1.86%10,701,700104,990,00082%9.811.81%9.681.23%9.71-0.66%10.05-0.46%-0.18%
2020-04-309.549.709.549.681.57%0.45%-4.09%8,310,20080,089,00059%9.640.88%9.56-1.41%9.78-1.08%10.09-0.30%-0.12%
2020-04-299.429.689.389.530.85%-0.24%-5.86%7,912,50075,586,00056%9.550.25%9.70-1.56%9.88-1.42%10.12-0.40%-0.08%
2020-04-289.949.969.229.45-4.74%-0.83%-7.02%16,198,400154,362,000107%9.53-5.00%9.85-2.90%10.03-2.15%10.16-0.88%-0.04%
2020-04-2710.1010.189.909.92-2.07%-1.11%-3.26%11,877,400119,137,00082%10.03-1.47%10.15-1.14%10.25-0.58%10.25-0.13%0.08%
2020-04-2410.1410.3510.1110.13-0.39%-0.50%-1.33%9,620,30097,945,00065%10.18-0.75%10.27-0.48%10.31-0.02%10.270.04%0.07%
2020-04-2310.3910.3910.1710.17-1.83%-0.86%-0.91%9,904,700101,598,00067%10.26-0.68%10.31-0.22%10.310.12%10.26-0.03%0.06%
2020-04-2210.3610.3910.2510.36-1.61%0.31%0.92%13,781,500142,332,00095%10.33-0.03%10.340.26%10.300.23%10.270.05%0.04%
2020-04-2110.2610.7510.1010.532.13%1.93%2.62%21,952,300226,798,000155%10.33-0.19%10.310.44%10.270.09%10.260.09%0.04%
2020-04-2010.3310.5010.2610.310.78%-0.40%0.57%16,451,800170,288,000121%10.351.02%10.270.57%10.260.32%10.250.24%0.05%
2020-04-1710.1810.3910.1210.230.89%-0.17%0.02%17,936,300183,793,000140%10.251.22%10.21-0.24%10.230.19%10.230.17%0.00%
2020-04-1610.0510.2010.0510.14-0.10%0.16%-0.70%7,682,50077,779,00064%10.12-0.76%10.23-0.07%10.21-0.23%10.210.04%0.01%
2020-04-1510.3410.3410.1210.15-2.40%-0.50%-0.56%15,309,200156,173,000126%10.20-1.04%10.240.11%10.23-0.15%10.210.07%0.01%
2020-04-1410.3010.4410.1210.400.87%0.89%1.96%17,053,400175,791,000151%10.311.06%10.230.18%10.250.07%10.200.30%0.02%
2020-04-1310.0510.359.9610.312.59%1.08%1.38%14,945,400152,443,000139%10.200.57%10.21-0.28%10.240.15%10.17-0.22%-0.04%
2020-04-1010.2710.3010.0410.05-2.24%-0.91%-1.39%10,904,700110,591,00099%10.14-1.70%10.24-0.47%10.230.14%10.19-0.13%-0.01%
2020-04-0910.3810.4010.2710.280.00%-0.36%0.73%8,489,40087,583,00078%10.320.42%10.290.56%10.210.36%10.21-0.19%-0.05%