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:
西南证券( 600369.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180沪深300
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
2019-04-195.855.965.835.901.03%0.24%-1.57%64,637,800380,428,00038%5.89-0.09%5.93-0.15%6.01-0.23%5.990.20%0.84%
2019-04-185.945.985.815.84-1.68%-0.87%-2.37%72,808,900428,934,00042%5.89-1.46%5.94-1.71%6.020.08%5.980.30%0.84%
2019-04-176.066.065.915.94-1.98%-0.64%-0.40%108,736,300650,027,00061%5.980.83%6.04-0.08%6.02-0.53%5.960.32%0.87%
2019-04-165.806.155.726.062.89%2.21%1.93%160,896,200954,018,00091%5.93-3.83%6.050.05%6.050.10%5.950.44%0.87%
2019-04-156.366.505.865.89-3.44%-4.46%-0.49%198,582,0001,224,167,000120%6.172.41%6.040.00%6.040.90%5.921.18%0.89%
2019-04-125.806.215.806.104.10%1.33%4.27%209,907,3001,263,664,000131%6.020.92%6.040.47%5.990.57%5.850.72%0.79%
2019-04-116.116.155.795.86-6.54%-1.76%0.90%255,774,5001,525,762,000178%5.97-2.26%6.010.50%5.950.81%5.810.90%0.73%
2019-04-105.996.285.866.279.81%2.74%8.93%404,888,8002,470,863,000340%6.107.52%5.984.38%5.913.56%5.763.38%0.61%
2019-04-095.625.765.585.710.71%0.60%2.55%69,675,500395,472,00077%5.68-0.86%5.730.12%5.700.41%5.570.52%0.21%
2019-04-085.855.895.525.67-2.41%-0.96%2.37%103,094,400590,240,000115%5.73-0.83%5.730.46%5.681.16%5.540.45%0.14%
2019-04-045.795.895.685.810.35%0.64%5.37%118,641,300684,947,000136%5.771.55%5.701.15%5.611.24%5.510.22%0.04%
2019-04-035.515.825.485.793.76%1.85%5.23%133,948,900761,435,000146%5.690.96%5.641.84%5.551.43%5.500.51%-0.15%
2019-04-025.615.725.555.58-0.53%-0.91%1.94%94,062,900529,671,000105%5.630.77%5.531.43%5.471.39%5.470.40%-0.24%
2019-04-015.505.715.465.611.45%0.39%2.90%130,751,300730,628,000152%5.593.46%5.462.60%5.391.72%5.450.61%-0.28%
2019-03-295.205.545.185.537.59%2.39%2.05%125,767,000679,308,000152%5.404.19%5.322.31%5.30-0.34%5.420.17%-0.35%
2019-03-285.165.285.105.14-0.96%-0.85%-4.99%39,075,900202,566,00049%5.18-0.02%5.20-1.12%5.32-2.37%5.410.09%-0.34%
2019-03-275.195.235.135.190.97%0.10%-3.98%41,717,700216,306,00049%5.19-0.56%5.26-2.07%5.45-0.57%5.41-0.30%-0.33%
2019-03-265.295.345.115.14-2.47%-1.42%-5.18%57,488,100299,760,00064%5.21-2.07%5.37-2.84%5.48-0.38%5.42-0.62%-0.31%
2019-03-255.315.415.265.27-3.83%-1.01%-3.39%79,549,200423,555,00085%5.32-3.24%5.52-0.61%5.50-0.06%5.46-0.13%-0.23%
2019-03-225.625.635.385.48-2.49%-0.40%0.33%89,595,000492,946,00094%5.50-2.48%5.560.25%5.500.55%5.46-0.60%-0.13%
2019-03-215.575.805.475.621.08%-0.39%2.27%151,564,700855,190,000148%5.642.83%5.542.40%5.472.17%5.50-1.61%0.10%
2019-03-205.365.605.325.563.54%1.33%-0.45%108,971,400597,977,00091%5.491.82%5.411.67%5.360.26%5.59-0.41%0.51%
2019-03-195.405.455.335.37-0.74%-0.35%-4.24%56,562,700304,790,00042%5.391.30%5.330.81%5.34-1.13%5.610.02%0.70%
2019-03-185.275.425.165.413.05%1.69%-3.51%69,917,500371,944,00050%5.320.97%5.28-1.07%5.40-0.30%5.61-0.07%0.81%
2019-03-155.255.345.205.251.35%-0.36%-6.43%58,476,300308,126,00037%5.270.15%5.34-2.04%5.42-1.67%5.610.21%1.01%
2019-03-145.315.435.105.18-4.25%-1.54%-7.48%88,035,800463,160,00053%5.26-3.61%5.45-0.73%5.51-3.23%5.600.22%1.09%
2019-03-135.565.605.355.41-3.22%-0.88%-3.17%90,870,200496,012,00054%5.46-2.31%5.49-1.53%5.70-0.33%5.59-0.14%1.20%
2019-03-125.545.725.465.591.64%0.05%-0.09%116,735,900652,188,00065%5.593.08%5.58-3.15%5.720.21%5.600.27%1.60%
2019-03-115.365.585.225.500.73%1.48%-1.43%121,519,800658,636,00060%5.42-4.41%5.76-0.59%5.700.00%5.580.78%2.18%
2019-03-085.785.865.465.460.00%-3.70%-1.39%184,432,9001,045,764,00092%5.67-4.93%5.790.31%5.700.87%5.541.69%2.56%