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
2019-05-216.797.106.727.011.01%0.00%0.00%8,223,40057,173,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.467.606.946.94-9.99%-1.62%-5.59%17,060,600120,349,00090%7.05-9.29%7.51-1.79%7.49-1.14%7.350.10%0.02%
2019-05-177.588.177.407.712.25%-0.85%4.98%24,539,800190,827,000143%7.782.28%7.652.07%7.571.91%7.341.10%-0.06%
2019-05-167.457.747.417.540.67%-0.83%3.80%14,736,600112,041,00095%7.602.14%7.490.70%7.431.74%7.260.81%-0.17%
2019-05-157.327.567.297.492.88%0.62%3.94%11,896,30088,552,00079%7.440.51%7.440.95%7.300.40%7.210.43%-0.28%
2019-05-147.407.597.247.28-4.34%-1.70%1.46%11,550,90085,541,00076%7.41-0.76%7.371.74%7.280.43%7.18-0.26%-0.34%
2019-05-137.257.797.157.613.26%1.97%5.78%18,105,000135,119,000117%7.463.02%7.250.82%7.241.17%7.190.43%-0.27%
2019-05-107.007.436.987.374.39%1.74%2.89%15,959,500115,617,000104%7.243.69%7.190.03%7.160.45%7.16-0.46%-0.31%
2019-05-097.137.166.837.06-3.81%1.06%-1.89%15,012,100104,878,00095%6.99-3.95%7.190.10%7.130.11%7.20-1.32%-0.18%
2019-05-087.057.526.987.34-0.41%0.92%0.66%24,438,900177,734,000154%7.270.82%7.181.10%7.120.95%7.29-0.40%0.13%
2019-05-076.967.376.757.3710.00%2.16%0.67%27,889,300201,198,000185%7.213.28%7.102.77%7.05-0.79%7.32-0.26%0.29%
2019-05-066.777.406.406.70-2.47%-4.08%-8.72%17,218,100120,275,000126%6.992.43%6.91-0.15%7.11-0.82%7.34-0.68%0.36%
2019-04-306.666.906.576.873.31%0.75%-7.04%4,378,10029,854,00032%6.820.24%6.92-3.92%7.17-1.67%7.390.03%0.50%
2019-04-296.876.986.516.65-3.90%-2.25%-9.99%8,550,30058,164,00061%6.80-3.33%7.20-1.10%7.29-2.55%7.39-0.28%0.54%
2019-04-267.257.256.736.92-6.74%-1.66%-6.60%12,210,30085,927,00089%7.04-6.62%7.28-2.39%7.48-1.08%7.41-0.20%0.64%
2019-04-257.217.817.217.422.49%-1.54%-0.05%16,151,500121,717,000127%7.544.78%7.46-1.57%7.560.44%7.420.49%0.75%
2019-04-247.207.397.007.24-2.69%0.67%-2.00%12,811,60092,139,000103%7.19-5.54%7.58-1.19%7.53-0.48%7.390.00%0.79%
2019-04-237.837.887.427.44-5.82%-2.29%0.70%14,045,900106,950,000126%7.61-2.45%7.670.88%7.571.08%7.390.87%0.84%
2019-04-227.568.217.427.905.76%1.22%7.86%19,609,900153,050,000187%7.813.45%7.602.56%7.492.38%7.321.74%0.80%
2019-04-197.347.897.337.473.89%-0.99%3.76%15,065,200113,662,000160%7.553.83%7.412.36%7.311.36%7.201.21%0.62%
2019-04-187.337.387.147.19-2.31%-1.06%1.08%9,243,40067,168,000103%7.27-1.10%7.240.44%7.210.39%7.110.47%0.41%
2019-04-177.317.457.247.360.41%0.16%3.95%10,408,30076,483,000122%7.353.41%7.210.81%7.190.84%7.080.65%0.29%
2019-04-166.927.346.837.335.01%3.15%4.21%9,901,50070,358,000117%7.11-0.84%7.15-0.04%7.130.27%7.030.41%0.25%
2019-04-157.307.326.966.98-4.12%-2.60%-0.36%10,113,60072,474,000127%7.17-0.17%7.150.52%7.110.68%7.010.78%0.22%
2019-04-127.107.317.007.282.25%1.42%4.73%11,215,60080,510,000152%7.181.03%7.120.94%7.061.02%6.950.90%0.14%
2019-04-117.007.226.977.120.28%0.21%3.35%7,932,40056,362,000118%7.110.98%7.050.90%6.990.62%6.890.89%0.08%
2019-04-107.007.146.937.100.14%0.91%3.98%7,359,40051,778,000112%7.040.20%6.990.75%6.940.29%6.830.46%-0.07%
2019-04-096.887.156.887.093.81%0.97%4.31%10,612,20074,521,000164%7.022.12%6.940.95%6.920.86%6.800.52%-0.17%
2019-04-086.946.976.736.83-1.30%-0.67%1.01%6,402,20044,024,000103%6.880.06%6.87-0.28%6.870.82%6.76-0.12%-0.21%
2019-04-046.926.996.816.920.00%0.70%2.22%8,207,10056,400,000128%6.870.10%6.890.45%6.810.90%6.77-0.85%-0.16%