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
2019-03-227.037.086.816.93-2.26%0.22%0.33%8,145,60056,330,00067%6.92-2.67%7.040.53%6.960.55%6.910.39%0.85%
2019-03-217.097.236.987.09-2.88%-0.21%3.05%14,939,600106,148,000124%7.110.85%7.001.42%6.921.71%6.880.70%0.91%
2019-03-206.867.376.747.306.41%3.62%6.85%20,236,000142,565,000173%7.054.42%6.913.21%6.800.77%6.831.17%0.96%
2019-03-196.776.886.656.861.18%1.67%1.58%9,099,00061,391,00080%6.750.52%6.691.06%6.75-1.49%6.750.46%0.84%
2019-03-186.606.906.556.783.04%1.01%0.86%7,160,90048,067,00063%6.711.74%6.62-2.06%6.85-0.07%6.720.55%0.85%
2019-03-156.526.676.516.580.92%-0.26%-1.57%7,056,10046,550,00059%6.600.38%6.76-2.31%6.860.21%6.690.42%0.85%
2019-03-146.766.796.406.52-5.78%-0.79%-2.06%9,994,00065,680,00083%6.57-5.75%6.92-0.62%6.84-0.18%6.660.30%0.85%
2019-03-137.177.276.596.92-4.16%-0.76%4.26%14,272,80099,520,000131%6.97-1.46%6.961.41%6.861.50%6.641.33%0.85%
2019-03-126.857.386.837.224.94%2.04%10.23%17,425,100123,299,000169%7.084.03%6.872.48%6.762.41%6.551.88%0.76%
2019-03-116.507.066.506.886.67%1.15%7.02%12,972,40088,240,000125%6.802.92%6.701.86%6.601.60%6.431.29%0.65%
2019-03-086.616.756.426.45-4.30%-2.41%1.62%11,086,10073,273,000104%6.61-0.93%6.581.01%6.491.12%6.350.97%0.58%
2019-03-076.606.786.576.741.97%1.03%7.22%11,080,60073,914,000107%6.673.06%6.511.85%6.421.49%6.291.21%0.52%
2019-03-066.436.626.316.612.32%2.12%6.42%13,002,60084,168,000116%6.471.49%6.391.56%6.331.10%6.21-0.02%0.50%
2019-03-056.236.486.226.462.54%1.29%3.99%9,403,20059,969,00074%6.381.01%6.301.09%6.260.19%6.210.52%0.94%
2019-03-046.206.466.166.301.29%-0.22%1.94%10,847,10068,484,00086%6.312.37%6.230.66%6.250.71%6.180.55%1.01%
2019-03-016.156.236.116.220.97%0.84%1.20%7,561,50046,642,00059%6.170.24%6.19-0.85%6.200.58%6.150.44%1.11%
2019-02-286.146.216.116.16-0.32%0.11%0.67%6,296,80038,745,00049%6.15-1.06%6.240.42%6.170.52%6.120.28%1.15%
2019-02-276.296.336.126.18-1.90%-0.63%1.28%11,552,60071,841,00093%6.22-1.14%6.211.02%6.13-0.87%6.100.44%1.06%
2019-02-266.196.496.106.301.29%0.14%3.70%15,721,80098,906,000138%6.292.76%6.151.65%6.190.85%6.080.80%0.98%
2019-02-256.056.245.996.223.32%1.60%3.20%13,693,90083,839,000131%6.122.50%6.05-1.99%6.140.51%6.030.58%0.90%
2019-02-225.966.035.926.020.33%0.79%0.47%10,109,10060,378,000105%5.97-1.13%6.170.07%6.100.36%5.990.37%0.81%
2019-02-216.046.175.966.00-2.76%-0.68%0.50%18,416,100111,243,000211%6.04-4.88%6.170.16%6.080.30%5.971.02%0.72%
2019-02-206.486.486.126.174.75%-2.85%4.40%25,358,500161,047,000369%6.357.63%6.165.12%6.064.46%5.914.42%0.53%
2019-02-195.945.995.815.89-1.17%-0.19%4.06%8,217,40048,491,000168%5.90-0.10%5.860.93%5.810.92%5.661.16%0.04%
2019-02-185.726.185.725.964.01%0.90%6.52%10,664,20062,989,000243%5.912.52%5.812.09%5.752.17%5.601.58%-0.14%
2019-02-155.625.895.545.731.42%-0.56%4.03%8,508,70049,031,000233%5.762.45%5.691.77%5.632.38%5.510.81%-0.31%
2019-02-145.605.675.585.650.71%0.46%3.40%3,838,60021,588,000117%5.620.95%5.591.20%5.501.85%5.46-0.53%-0.39%
2019-02-135.565.625.515.610.90%0.70%2.13%3,408,00018,985,00096%5.570.16%5.521.83%5.400.90%5.49-0.38%-0.31%
2019-02-125.495.645.475.560.72%-0.04%0.83%3,245,30018,051,00088%5.562.30%5.422.48%5.350.72%5.51-0.04%-0.26%
2019-02-115.315.525.285.520.00%1.53%0.07%3,512,70019,099,00096%5.443.68%5.290.86%5.31-0.36%5.52-0.34%-0.27%