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:
西部证券( 002673.SZ 深证)
板块 :证券   
所属成分指数: 沪深300
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
2019-02-229.139.988.969.9810.03%4.57%11.30%148,628,6001,418,555,000281%9.544.09%9.322.92%9.172.80%8.972.70%1.14%
2019-02-219.039.488.919.07-0.11%-1.08%3.88%92,184,600845,272,000226%9.171.03%9.051.95%8.921.67%8.731.87%0.83%
2019-02-208.729.508.689.083.89%0.04%5.94%83,555,300758,328,000251%9.082.62%8.882.52%8.772.54%8.572.12%0.58%
2019-02-198.739.068.648.740.11%-1.18%4.13%60,945,000539,008,000231%8.842.65%8.662.03%8.551.80%8.392.03%0.32%
2019-02-188.418.878.408.734.93%1.32%6.13%53,676,700462,479,000238%8.622.87%8.491.88%8.401.66%8.231.39%0.04%
2019-02-158.288.508.288.32-0.12%-0.67%2.55%30,039,300251,619,000156%8.380.34%8.330.77%8.271.03%8.110.50%-0.11%
2019-02-148.408.448.298.33-0.48%-0.22%3.18%23,948,200199,930,000136%8.350.68%8.270.99%8.181.41%8.070.26%-0.16%
2019-02-138.098.428.078.373.46%0.94%3.95%41,679,900345,616,000241%8.292.60%8.192.68%8.072.31%8.050.83%-0.19%
2019-02-128.068.158.018.090.50%0.10%1.30%15,388,700124,369,000108%8.081.30%7.971.75%7.890.83%7.99-0.01%-0.32%
2019-02-117.958.067.868.052.16%0.90%0.79%12,894,900102,879,00090%7.981.67%7.840.80%7.82-0.53%7.99-0.30%-0.36%
2019-02-017.807.907.777.882.47%0.42%-1.64%13,598,600106,709,00090%7.851.75%7.780.10%7.86-0.68%8.01-0.41%-0.36%
2019-01-317.707.827.567.690.13%-0.29%-4.40%15,573,400120,106,000101%7.71-0.82%7.77-1.91%7.92-1.47%8.04-0.62%-0.30%
2019-01-307.787.887.677.68-1.66%-1.23%-5.11%9,094,10070,713,00059%7.78-0.37%7.92-1.10%8.03-0.47%8.09-0.43%-0.20%
2019-01-298.068.087.557.81-3.10%0.06%-3.92%20,177,900157,483,000127%7.81-4.07%8.01-2.08%8.07-1.03%8.13-0.83%-0.13%
2019-01-288.168.288.048.06-0.49%-0.93%-1.67%16,319,500132,778,000100%8.14-0.36%8.18-0.02%8.16-0.10%8.20-0.06%0.00%
2019-01-258.208.238.098.10-0.98%-0.80%-1.24%12,300,200100,434,00077%8.17-0.60%8.180.20%8.16-0.09%8.20-0.04%0.03%
2019-01-248.148.298.128.180.74%-0.41%-0.30%20,606,800169,266,000128%8.211.32%8.160.30%8.170.09%8.21-0.01%0.07%
2019-01-238.088.158.068.120.50%0.16%-1.05%8,221,00066,644,00049%8.11-0.09%8.14-0.31%8.16-0.28%8.21-0.47%0.12%
2019-01-228.118.178.068.08-0.62%-0.42%-2.00%12,979,800105,317,00068%8.11-0.69%8.16-0.32%8.19-0.51%8.25-0.45%0.21%
2019-01-218.248.298.068.13-0.61%-0.49%-1.84%18,276,200149,314,00086%8.17-0.34%8.19-0.33%8.23-0.06%8.28-0.29%0.31%
2019-01-188.158.278.158.180.37%-0.22%-1.52%14,120,000115,758,00060%8.20-0.07%8.22-0.47%8.230.00%8.310.18%0.40%
2019-01-178.208.308.138.15-0.49%-0.66%-1.70%13,613,700111,684,00049%8.20-0.47%8.260.07%8.23-0.01%8.290.39%0.48%
2019-01-168.328.338.178.19-1.56%-0.64%-0.84%15,792,300130,179,00055%8.24-0.51%8.250.12%8.24-0.59%8.260.29%0.40%
2019-01-158.178.358.138.321.96%0.42%1.03%28,382,300235,153,000101%8.291.26%8.240.41%8.28-0.46%8.240.46%0.32%
2019-01-148.298.318.138.16-0.73%-0.27%-0.45%13,549,500110,856,00050%8.18-0.26%8.21-1.18%8.32-0.32%8.200.26%0.19%
2019-01-118.198.288.148.220.61%0.21%0.54%15,400,800126,334,00057%8.20-0.21%8.30-0.73%8.350.39%8.180.31%0.07%
2019-01-108.308.328.138.17-1.80%-0.61%0.23%23,584,200193,859,00088%8.22-2.28%8.36-0.43%8.320.54%8.150.51%-0.04%
2019-01-098.368.548.318.32-0.48%-1.09%2.59%31,780,200267,338,000120%8.41-0.08%8.401.07%8.270.85%8.110.43%-0.19%
2019-01-088.348.588.268.360.12%-0.70%3.53%34,057,400286,730,000139%8.420.54%8.311.42%8.201.26%8.080.59%-0.24%
2019-01-078.398.478.268.350.00%-0.29%4.01%38,510,700322,498,000172%8.372.02%8.201.71%8.101.50%8.030.63%-0.32%