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
2019-07-157.808.237.668.234.97%2.81%1.69%8,182,20065,501,00088%8.011.39%8.01-1.50%8.19-0.17%8.090.21%0.23%
2019-07-128.028.057.837.84-2.24%-0.70%-2.92%4,209,90033,238,00045%7.90-2.21%8.13-1.69%8.200.00%8.080.52%0.18%
2019-07-118.108.247.918.02-0.99%-0.66%-0.17%6,887,90055,606,00073%8.07-2.16%8.270.12%8.200.20%8.030.24%0.04%
2019-07-108.398.468.048.10-4.59%-1.83%1.06%10,888,80089,848,000117%8.25-1.34%8.260.59%8.180.64%8.020.35%-0.03%
2019-07-098.248.588.118.493.03%1.52%6.30%15,786,400132,018,000177%8.363.02%8.212.08%8.131.66%7.990.86%-0.13%
2019-07-088.038.247.968.241.85%1.50%4.05%11,618,40094,316,000138%8.121.45%8.040.63%8.000.96%7.92-0.01%-0.24%
2019-07-057.938.117.898.091.76%1.10%2.15%6,550,80052,418,00077%8.000.65%7.990.55%7.921.18%7.92-0.55%-0.20%
2019-07-047.998.027.907.95-0.75%0.00%-0.18%6,778,30053,887,00070%7.95-0.77%7.950.66%7.830.19%7.960.21%-0.13%
2019-07-037.858.177.828.011.14%-0.02%0.79%11,596,90092,916,000119%8.011.87%7.902.41%7.820.21%7.950.24%-0.26%
2019-07-027.777.977.727.921.80%0.70%-0.10%8,964,30070,505,00094%7.871.81%7.710.14%7.80-0.37%7.930.18%-0.47%
2019-07-017.647.817.647.782.64%0.71%-1.69%6,214,90048,010,00063%7.732.41%7.70-1.24%7.83-1.14%7.91-0.23%-0.53%
2019-06-287.767.797.397.58-2.45%0.49%-4.44%8,882,80066,999,00086%7.54-3.91%7.80-2.01%7.92-1.86%7.93-0.85%-0.49%
2019-06-277.888.007.757.77-2.14%-1.02%-2.88%8,115,00063,702,00078%7.85-1.94%7.96-1.23%8.070.19%8.00-0.47%-0.43%
2019-06-267.878.297.727.940.13%-0.81%-1.22%8,607,70068,908,00080%8.01-0.03%8.06-0.96%8.050.35%8.04-0.64%-0.35%
2019-06-258.158.167.877.93-3.76%-0.96%-1.98%8,414,90067,374,00070%8.01-1.48%8.130.71%8.030.63%8.09-0.31%-0.28%
2019-06-248.178.287.988.24-0.24%1.39%1.54%11,563,70093,983,00091%8.13-0.89%8.081.00%7.980.42%8.120.46%-0.19%
2019-06-218.108.408.008.265.63%0.73%2.25%16,711,900137,042,000129%8.205.66%8.002.86%7.940.25%8.080.16%-0.24%
2019-06-208.008.007.617.820.64%0.76%-3.04%8,513,90066,079,00060%7.76-0.64%7.77-0.83%7.92-1.23%8.07-1.12%-0.21%
2019-06-197.837.897.717.770.91%-0.52%-4.73%7,719,10060,294,00049%7.810.67%7.84-1.93%8.02-1.46%8.16-1.88%0.02%
2019-06-187.987.987.547.70-3.51%-0.76%-7.36%10,948,80084,947,00057%7.76-2.77%7.99-1.99%8.14-1.00%8.31-0.44%0.45%
2019-06-178.038.097.867.981.01%0.00%-4.42%7,804,20062,274,00038%7.98-2.65%8.16-1.26%8.220.71%8.350.20%0.67%
2019-06-148.268.457.817.90-3.42%-3.62%-5.18%13,107,100107,438,00063%8.20-0.23%8.26-0.10%8.170.28%8.33-0.22%0.68%
2019-06-138.368.368.108.18-3.08%-0.44%-2.04%13,260,500108,947,00061%8.22-1.36%8.271.50%8.14-1.05%8.350.25%0.82%
2019-06-128.138.688.008.442.43%1.33%1.33%19,905,800165,794,00090%8.331.14%8.151.11%8.23-2.18%8.330.06%0.88%
2019-06-117.958.457.888.243.26%0.06%-1.01%17,124,300141,021,00072%8.245.33%8.06-1.66%8.41-0.15%8.320.67%1.09%
2019-06-107.778.057.507.981.92%2.07%-3.49%15,960,000124,770,00062%7.82-3.37%8.19-4.40%8.42-0.20%8.27-0.09%1.09%
2019-06-068.348.677.717.83-7.77%-3.23%-5.39%21,501,400173,962,00089%8.09-5.34%8.57-0.66%8.44-0.66%8.280.50%1.14%
2019-06-058.288.958.248.490.24%-0.67%3.10%23,017,500196,727,000105%8.55-3.77%8.631.41%8.501.05%8.241.18%1.14%
2019-06-049.009.458.258.47-2.87%-4.64%4.07%34,579,800307,129,000173%8.886.36%8.512.75%8.412.01%8.142.34%1.02%
2019-06-037.958.727.808.720.00%4.42%9.64%25,398,700212,094,000139%8.354.39%8.281.31%8.241.59%7.951.78%0.79%