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:
西水股份( 600291.SH 上证)
板块 :水泥制造_h   
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
2019-03-2214.7014.8014.3014.55-2.02%0.31%-0.73%22,923,400332,504,00083%14.51-2.79%14.71-0.87%14.730.02%14.66-0.21%-0.44%
2019-03-2114.8015.1414.6314.850.47%-0.48%1.10%30,196,500450,563,000102%14.921.79%14.840.77%14.731.05%14.69-1.20%-0.34%
2019-03-2014.5615.0314.3014.780.34%0.83%-0.59%25,880,700379,377,00080%14.66-1.84%14.730.31%14.58-0.16%14.87-1.31%-0.02%
2019-03-1914.7815.2914.6214.73-0.61%-1.37%-2.22%26,462,400395,188,00076%14.932.38%14.681.75%14.60-0.03%15.06-0.36%0.30%
2019-03-1814.4814.8514.2114.822.35%1.60%-1.97%25,292,800368,955,00068%14.590.33%14.43-0.46%14.610.15%15.12-0.92%0.57%
2019-03-1514.1614.7814.1614.482.84%-0.41%-5.10%29,022,200421,957,00069%14.542.79%14.50-0.94%14.58-0.46%15.260.01%0.91%
2019-03-1414.2514.6513.7814.08-3.23%-0.46%-7.71%24,592,200347,859,00055%14.15-4.26%14.64-0.60%14.65-2.80%15.26-0.04%1.01%
2019-03-1314.8915.1414.5014.55-1.02%-1.52%-4.67%27,257,900402,721,00063%14.77-0.91%14.73-0.06%15.07-1.82%15.26-0.05%1.09%
2019-03-1214.8115.1814.5114.70-0.07%-1.40%-3.73%30,300,900451,760,00068%14.912.96%14.73-2.92%15.35-0.53%15.27-0.14%1.29%
2019-03-1114.1514.8013.9614.712.80%1.59%-3.80%28,169,300407,888,00057%14.48-1.97%15.18-2.72%15.44-1.18%15.29-0.20%1.61%
2019-03-0814.8815.2314.3114.31-10.00%-3.12%-6.60%50,783,500750,137,00097%14.77-7.78%15.60-1.65%15.62-0.18%15.320.80%2.05%
2019-03-0716.1016.4015.6815.90-2.87%-0.73%4.60%47,819,500765,948,00099%16.020.08%15.860.59%15.651.52%15.201.99%2.19%
2019-03-0615.4516.4515.3516.374.60%2.29%9.84%55,097,600881,790,000115%16.003.45%15.772.46%15.411.48%14.901.91%2.23%
2019-03-0515.3015.9615.1215.650.06%1.16%7.01%38,622,700597,540,00083%15.47-1.77%15.391.54%15.190.18%14.632.29%2.20%
2019-03-0415.3816.5814.9115.643.37%-0.70%9.39%66,943,9001,054,379,000141%15.756.98%15.162.60%15.161.03%14.302.55%2.44%
2019-03-0114.4915.2814.2515.136.18%2.76%8.51%40,377,900594,465,00088%14.722.22%14.78-1.54%15.011.63%13.941.01%2.26%
2019-02-2814.9414.9414.1014.25-5.06%-1.06%3.24%29,029,100418,097,00066%14.40-4.27%15.01-1.10%14.771.94%13.800.78%2.19%
2019-02-2714.5415.5214.5415.011.35%-0.24%9.59%47,604,100716,240,000120%15.05-1.37%15.172.86%14.492.32%13.701.92%2.16%
2019-02-2615.6615.9314.7814.81-5.43%-2.92%10.21%62,879,200959,236,000175%15.260.45%14.755.03%14.164.71%13.443.02%2.04%
2019-02-2514.8815.6614.5215.669.97%3.11%20.06%65,472,300994,356,000214%15.1911.92%14.056.52%13.525.35%13.044.25%1.78%
2019-02-2213.0514.3012.8214.249.54%4.95%13.81%50,913,500690,835,000184%13.573.51%13.192.89%12.842.28%12.512.19%1.38%
2019-02-2112.7213.6512.5813.001.64%-0.83%6.17%53,941,300707,111,000222%13.112.83%12.823.04%12.552.33%12.242.38%1.17%
2019-02-2012.9012.9612.5612.79-1.16%0.33%6.95%35,288,800449,859,000172%12.751.02%12.441.92%12.261.91%11.961.65%0.95%
2019-02-1911.7812.9411.6712.9410.03%2.54%9.99%68,805,000868,257,000385%12.629.16%12.206.66%12.035.39%11.774.61%0.78%
2019-02-1811.2011.8611.2011.765.38%1.73%4.56%26,777,100309,539,000191%11.562.91%11.440.59%11.420.88%11.250.81%0.36%
2019-02-1511.3511.3911.1311.16-1.76%-0.65%0.03%11,807,600132,629,00096%11.23-1.31%11.37-0.05%11.320.28%11.160.29%0.27%
2019-02-1411.4711.5211.3111.36-1.39%-0.19%2.11%12,039,900137,041,000102%11.38-0.69%11.380.48%11.290.68%11.130.43%0.23%
2019-02-1311.3411.6511.2311.521.86%0.51%4.00%18,192,700208,509,000166%11.461.89%11.331.54%11.211.19%11.080.79%0.17%
2019-02-1211.2611.3311.1611.310.18%0.54%2.91%11,597,600130,464,000120%11.250.67%11.150.84%11.080.44%10.990.43%0.04%
2019-02-1111.0411.3111.0211.290.00%1.04%3.17%10,315,400115,264,000113%11.171.33%11.060.69%11.030.42%10.940.24%-0.03%