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:
西部牧业( 300106.SZ 深证)
板块 :渔业、牧业   
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
2019-10-176.877.006.877.001.60%0.68%-0.72%2,836,60019,722,00071%6.95-0.29%7.01-1.11%7.08-0.27%7.050.20%0.11%
2019-10-167.077.116.856.89-2.68%-1.19%-2.09%4,163,10029,028,000102%6.97-1.89%7.09-0.78%7.10-0.13%7.040.14%0.04%
2019-10-157.137.207.067.08-1.94%-0.38%0.75%3,604,00025,614,00091%7.11-0.95%7.150.20%7.110.18%7.030.19%-0.05%
2019-10-147.147.227.117.220.98%0.63%2.94%5,296,20038,000,000130%7.180.35%7.130.71%7.100.50%7.010.65%-0.10%
2019-10-117.137.197.107.15-0.28%0.00%2.60%3,625,10025,919,00090%7.150.85%7.080.55%7.060.61%6.970.26%-0.21%
2019-10-107.067.217.007.171.56%1.13%3.15%6,337,50044,936,000157%7.091.71%7.050.53%7.020.96%6.950.39%-0.27%
2019-10-097.007.086.917.060.43%1.28%1.96%2,481,70017,301,00065%6.97-0.54%7.010.27%6.950.32%6.920.01%-0.32%
2019-10-087.007.056.967.030.00%0.30%1.55%2,922,60020,485,00076%7.01-0.30%6.990.81%6.93-0.01%6.92-0.17%-0.33%
2019-09-307.007.106.977.030.57%0.00%1.37%3,829,10026,920,00094%7.031.34%6.930.80%6.930.62%6.94-0.29%-0.32%
2019-09-276.947.056.846.990.58%0.76%0.50%4,248,00029,470,000101%6.941.58%6.88-0.30%6.890.02%6.96-0.30%-0.28%
2019-09-266.906.956.726.950.43%1.77%-0.37%3,751,60025,620,00089%6.83-0.42%6.900.16%6.89-0.20%6.98-0.51%-0.25%
2019-09-256.926.976.786.92-0.72%0.90%-1.31%3,751,70025,730,00089%6.86-1.72%6.89-0.33%6.90-0.23%7.01-0.68%-0.22%
2019-09-246.927.056.886.970.72%-0.11%-1.27%5,240,90036,570,000118%6.982.36%6.910.44%6.92-0.32%7.06-0.33%-0.12%
2019-09-236.926.936.726.920.14%1.51%-2.30%5,011,20034,160,000108%6.82-1.84%6.88-0.79%6.94-1.28%7.08-0.48%-0.06%
2019-09-206.967.006.906.91-0.58%-0.50%-2.91%3,447,20023,940,00075%6.950.49%6.94-0.74%7.03-0.61%7.12-0.31%0.00%
2019-09-196.976.976.866.950.14%0.56%-2.65%3,524,60024,357,00072%6.91-0.63%6.99-1.37%7.07-0.79%7.14-0.15%0.05%
2019-09-186.997.016.906.94-0.57%-0.22%-2.94%3,037,90021,128,00061%6.96-1.49%7.09-0.80%7.13-0.78%7.15-0.11%0.07%
2019-09-177.237.236.926.98-3.46%-1.13%-2.49%5,280,60037,279,000107%7.06-2.00%7.14-0.83%7.18-0.28%7.16-0.03%0.08%
2019-09-167.197.257.167.230.56%0.36%0.98%4,458,40032,117,00094%7.200.18%7.20-0.32%7.200.22%7.160.13%0.10%
2019-09-127.187.257.167.190.14%-0.01%0.55%3,361,80024,174,00071%7.19-0.25%7.230.25%7.190.01%7.15-0.04%0.11%
2019-09-117.277.287.167.18-0.97%-0.40%0.36%4,106,20029,601,00084%7.21-0.62%7.210.35%7.190.28%7.15-0.17%0.18%
2019-09-107.297.327.187.250.28%-0.06%1.17%6,224,00045,152,000120%7.251.34%7.180.35%7.170.46%7.170.34%0.27%
2019-09-097.177.237.077.231.54%1.01%1.23%6,072,40043,465,000118%7.160.52%7.160.31%7.130.28%7.140.24%0.27%
2019-09-067.217.227.057.12-1.39%-0.01%-0.07%4,889,50034,817,000100%7.12-0.89%7.140.10%7.110.04%7.130.10%0.25%
2019-09-057.127.257.127.221.69%0.49%1.43%6,376,50045,817,000138%7.191.57%7.130.76%7.110.01%7.120.20%0.24%
2019-09-047.077.137.027.100.14%0.37%-0.06%4,007,60028,350,00093%7.07-0.21%7.07-0.14%7.11-0.75%7.100.01%0.20%
2019-09-037.087.167.047.090.28%0.01%-0.18%3,696,40026,204,00087%7.090.38%7.08-0.60%7.160.20%7.10-0.01%0.17%
2019-09-027.057.106.967.070.43%0.11%-0.48%4,452,30031,442,000104%7.06-0.59%7.13-1.12%7.150.21%7.100.20%0.11%
2019-08-307.127.247.007.04-1.68%-0.90%-0.71%4,048,50028,759,00092%7.10-1.39%7.210.35%7.140.14%7.090.28%-0.04%
2019-08-297.337.337.127.160.00%-0.61%1.27%4,915,80035,414,000114%7.20-0.88%7.180.86%7.130.38%7.070.63%-0.21%