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
2019-10-1811.9512.0911.5111.59-3.42%-1.60%-0.97%18,002,000212,028,000111%11.78-0.57%11.87-0.38%11.860.31%11.700.30%0.03%
2019-10-1711.8112.0411.5812.001.35%1.30%2.85%19,674,600233,061,000130%11.85-1.00%11.920.30%11.820.37%11.670.53%-0.05%
2019-10-1612.0012.2011.7311.84-0.50%-1.04%2.02%23,348,100279,355,000161%11.970.35%11.880.98%11.780.83%11.610.73%-0.15%
2019-10-1511.5212.1611.5211.902.94%-0.19%3.28%36,751,900438,209,000282%11.922.45%11.772.15%11.682.03%11.521.25%-0.23%
2019-10-1411.8011.8711.5011.560.87%-0.67%1.58%14,850,600172,828,000134%11.641.34%11.521.02%11.450.87%11.38-0.07%-0.36%
2019-10-1111.3511.5611.3011.460.97%-0.21%0.63%14,087,900161,787,000121%11.481.18%11.400.60%11.350.56%11.39-1.79%-0.35%
2019-10-1011.3911.4611.2811.35-0.18%0.00%-2.11%7,882,60089,469,00054%11.350.51%11.330.43%11.290.05%11.60-0.16%-0.15%
2019-10-0911.3511.3811.1811.37-0.09%0.68%-2.09%7,183,70081,128,00046%11.29-0.46%11.280.12%11.280.01%11.61-0.09%-0.14%
2019-10-0811.0711.4511.0611.383.27%0.31%-2.09%13,149,300149,182,00081%11.351.67%11.270.14%11.28-0.24%11.62-0.10%-0.08%
2019-09-3011.1011.3011.0111.02-1.25%-1.25%-5.28%7,068,10078,873,00042%11.16-0.77%11.25-0.24%11.31-0.93%11.63-0.35%-0.05%
2019-09-2711.2011.3511.1411.16-1.50%-0.76%-4.41%8,863,00099,667,00051%11.25-0.50%11.28-0.59%11.41-2.72%11.68-0.51%0.03%
2019-09-2611.2211.5911.0111.330.98%0.26%-3.45%15,741,800177,900,00082%11.300.18%11.35-1.24%11.73-0.45%11.74-0.37%0.13%
2019-09-2511.3311.4111.2111.22-1.58%-0.54%-4.75%9,014,100101,691,00045%11.28-1.36%11.49-3.28%11.79-0.14%11.78-0.13%0.21%
2019-09-2411.5411.5911.3311.40-1.38%-0.31%-3.34%15,315,900175,153,00072%11.44-1.72%11.88-0.32%11.80-0.08%11.79-0.07%0.27%
2019-09-2311.5911.8511.4811.56-2.69%-0.65%-2.05%18,659,700217,129,00086%11.64-4.35%11.92-0.08%11.81-0.35%11.800.05%0.33%
2019-09-2012.1712.6011.7811.880.76%-2.34%0.71%39,862,200484,904,000186%12.174.49%11.933.09%11.850.97%11.800.25%0.37%
2019-09-1911.6311.8611.4011.791.38%1.27%0.20%16,506,600192,169,00071%11.640.75%11.57-0.64%11.74-0.28%11.77-0.11%0.53%
2019-09-1811.3911.7511.3611.632.11%0.65%-1.27%12,731,300147,106,00046%11.560.44%11.64-1.39%11.77-0.14%11.780.55%0.83%
2019-09-1711.8411.8411.3111.39-3.96%-1.00%-2.78%15,489,200178,199,00053%11.51-3.02%11.81-0.65%11.79-0.06%11.720.20%0.80%
2019-09-1612.0312.0811.7911.86-0.92%-0.03%1.43%14,983,100177,743,00055%11.86-0.79%11.890.45%11.790.37%11.690.43%0.76%
2019-09-1211.7212.1211.7211.972.31%0.11%2.81%26,005,200310,945,00098%11.961.29%11.830.98%11.75-0.28%11.640.55%0.70%
2019-09-1111.9111.9711.6511.70-0.93%-0.89%1.04%19,404,600229,071,00078%11.810.66%11.720.45%11.780.00%11.580.39%0.67%
2019-09-1011.6611.8911.5411.811.20%0.70%2.39%26,110,700306,225,000109%11.730.85%11.67-1.10%11.780.93%11.530.49%0.65%
2019-09-0911.7711.7711.5211.670.69%0.35%1.67%22,800,900265,142,000101%11.63-0.04%11.80-0.23%11.680.42%11.480.46%0.63%
2019-09-0611.8011.8911.5011.59-1.78%-0.38%1.44%26,326,100306,288,000123%11.63-2.70%11.821.11%11.630.61%11.430.49%0.60%
2019-09-0512.2212.2811.7211.80-1.91%-1.31%3.79%49,604,700593,111,000259%11.961.40%11.692.19%11.562.21%11.371.86%0.59%
2019-09-0411.0812.2911.0712.037.51%2.02%7.78%55,475,000654,135,000364%11.797.43%11.445.84%11.314.64%11.162.91%0.44%
2019-09-0310.6211.1910.6211.195.37%1.95%3.17%26,106,500286,557,000224%10.983.52%10.811.79%10.810.61%10.850.19%0.20%
2019-09-0210.4210.6810.4110.621.82%0.16%-1.90%8,627,20091,471,00081%10.600.54%10.62-0.78%10.74-0.20%10.83-0.19%0.26%
2019-08-3010.7510.8110.4010.430.00%-1.10%-3.84%9,511,000100,307,00082%10.55-1.63%10.70-1.26%10.76-0.61%10.85-0.15%0.31%