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
2019-04-1911.7812.0411.7811.931.53%0.29%-0.85%48,734,700579,751,00051%11.900.42%11.900.17%11.99-0.64%12.03-0.03%0.37%
2019-04-1811.8312.0111.7111.75-1.34%-0.81%-2.38%51,650,000611,866,00051%11.85-0.75%11.88-1.40%12.070.04%12.040.12%0.33%
2019-04-1712.0512.1211.8211.91-1.49%-0.22%-0.93%61,717,900736,657,00057%11.940.75%12.04-0.74%12.070.11%12.020.18%0.37%
2019-04-1611.5012.1111.4712.092.72%2.05%0.74%83,335,800987,247,00074%11.85-3.31%12.13-0.16%12.05-0.68%12.000.23%0.39%
2019-04-1512.6012.7711.7511.77-3.45%-3.94%-1.70%108,875,2001,334,045,00097%12.250.30%12.150.94%12.140.68%11.970.83%0.42%
2019-04-1211.8212.4911.7812.193.57%-0.21%2.66%128,847,2001,574,036,000113%12.222.85%12.04-0.27%12.050.38%11.870.85%0.33%
2019-04-1111.9012.0911.7011.77-2.65%-0.90%-0.03%69,790,100828,900,00063%11.88-0.55%12.070.32%12.010.16%11.770.38%0.24%
2019-04-1011.9712.4011.7012.09-1.63%1.23%3.07%120,858,3001,443,406,000110%11.94-2.46%12.03-0.20%11.990.29%11.730.51%0.23%
2019-04-0911.9512.6811.8512.295.49%0.38%5.31%167,925,4002,056,056,000162%12.243.96%12.061.50%11.961.34%11.670.86%0.20%
2019-04-0812.1212.1911.4011.65-3.32%-1.09%0.68%97,305,2001,146,094,00096%11.78-1.93%11.880.14%11.800.88%11.57-0.19%0.18%
2019-04-0412.2012.3211.8412.05-0.08%0.33%3.94%101,497,2001,218,977,00096%12.011.36%11.861.03%11.691.35%11.59-0.49%0.30%
2019-04-0311.5012.1111.4112.064.06%1.78%3.52%130,620,0001,547,737,000106%11.851.08%11.741.69%11.541.16%11.650.55%0.46%
2019-04-0211.7011.9611.4911.59-0.86%-1.13%0.03%98,364,0001,153,098,00081%11.720.72%11.551.65%11.410.74%11.590.38%0.42%
2019-04-0111.5511.9811.3411.691.39%0.44%1.28%123,975,1001,442,955,000104%11.642.84%11.361.52%11.320.09%11.540.48%0.41%
2019-03-2910.8811.6410.8411.536.66%1.87%0.37%128,405,4001,453,243,000109%11.323.30%11.190.27%11.31-1.44%11.49-0.06%0.38%
2019-03-2811.0911.2110.7010.81-3.65%-1.34%-5.95%74,346,700814,619,00061%10.96-2.12%11.16-2.17%11.48-2.25%11.49-0.07%0.45%
2019-03-2711.2511.3311.0011.220.63%0.23%-2.45%72,129,300807,422,00056%11.19-0.90%11.41-2.02%11.740.27%11.500.33%0.54%
2019-03-2611.4011.5811.0811.15-1.76%-1.29%-2.74%88,499,200999,700,00067%11.30-2.77%11.64-2.10%11.710.14%11.460.24%0.53%
2019-03-2511.6211.9711.2611.35-4.78%-2.31%-0.76%116,410,0001,352,465,00091%11.62-1.96%11.890.76%11.690.71%11.440.61%0.47%
2019-03-2211.8912.1311.5211.92-2.13%0.59%4.86%157,048,8001,861,081,000130%11.85-1.56%11.801.23%11.610.91%11.371.00%0.43%
2019-03-2111.3012.4111.1712.187.98%1.18%8.21%254,929,7003,068,940,000220%12.047.69%11.665.47%11.512.75%11.261.13%0.48%
2019-03-2010.8411.4710.8311.283.39%0.91%1.35%110,134,4001,231,053,00095%11.181.49%11.05-0.91%11.200.48%11.130.19%0.59%
2019-03-1911.0511.2410.8510.91-1.71%-0.94%-1.79%69,110,900761,189,00057%11.010.91%11.15-0.78%11.150.18%11.110.24%0.74%
2019-03-1810.8111.1610.6511.100.54%1.69%0.16%81,961,000894,570,00067%10.92-4.06%11.240.24%11.130.37%11.080.18%0.80%
2019-03-1511.7811.9910.8011.04-2.13%-2.96%-0.20%129,997,1001,479,025,000108%11.380.69%11.211.17%11.090.94%11.060.66%0.93%
2019-03-1410.9211.6010.8811.280.80%-0.17%2.65%152,872,4001,727,332,000132%11.303.25%11.082.20%10.98-0.78%10.990.83%0.95%
2019-03-1310.8511.3510.5411.193.04%2.26%2.67%125,479,5001,373,069,000114%10.940.26%10.850.03%11.07-0.08%10.900.26%0.93%
2019-03-1210.8411.1410.7010.861.21%-0.50%-0.10%90,368,900986,352,00083%10.922.85%10.84-2.70%11.080.33%10.87-0.36%1.07%
2019-03-1110.5010.8810.2210.732.19%1.10%-1.65%79,567,000844,461,00065%10.61-2.86%11.14-0.42%11.040.00%10.910.15%1.52%
2019-03-0811.0011.3810.5010.500.00%-3.89%-3.62%141,138,4001,541,933,000111%10.93-5.49%11.190.17%11.040.42%10.891.49%1.97%