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:
西部矿业( 601168.SH 上证)
板块 :有色金属_h   
所属成分指数: 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
2021-02-2616.0016.4515.6015.70-7.05%-1.28%-6.71%84,423,5001,342,574,00063%15.90-8.27%16.97-3.41%17.92-0.34%16.830.54%2.78%
2021-02-2517.9018.1016.6516.89-0.41%-2.58%0.90%96,456,0001,672,264,00082%17.34-0.44%17.57-4.33%17.980.24%16.741.49%2.61%
2021-02-2417.7018.2116.7016.96-2.36%-2.60%2.82%123,283,7002,146,774,000112%17.41-2.54%18.370.91%17.932.67%16.501.80%2.30%
2021-02-2317.8918.2517.3417.37-5.50%-2.78%7.20%139,733,6002,496,547,000141%17.87-6.66%18.200.69%17.473.18%16.202.32%2.03%
2021-02-2219.4019.8618.3418.380.99%-3.97%16.06%240,955,8004,611,925,000296%19.1410.42%18.0810.50%16.939.12%15.848.15%1.73%
2021-02-1917.1918.3016.4018.209.38%5.00%24.29%207,719,2003,600,586,000315%17.334.25%16.3610.41%15.519.04%14.647.97%0.84%
2021-02-1816.6416.6416.3116.649.98%0.08%22.70%70,629,4001,174,374,000140%16.6312.85%14.826.46%14.235.31%13.563.31%-0.08%
2021-02-1013.8115.1313.6915.1310.04%2.69%15.26%136,239,7002,007,395,000258%14.739.51%13.927.24%13.515.89%13.133.45%-0.50%
2021-02-0913.1713.7513.1313.756.34%2.19%8.36%85,508,3001,150,520,000179%13.464.99%12.984.12%12.762.39%12.690.17%-1.01%
2021-02-0812.5013.1612.3412.936.95%0.90%2.07%64,868,100831,305,000132%12.824.68%12.471.24%12.460.94%12.67-1.39%-1.14%
2021-02-0512.3912.5012.0512.09-2.34%-1.24%-5.89%40,743,500498,787,00077%12.240.39%12.31-0.35%12.35-0.05%12.85-1.19%-1.11%
2021-02-0412.3812.5511.8812.380.49%1.53%-4.78%49,640,700605,308,00089%12.19-2.34%12.36-0.67%12.35-0.80%13.00-1.55%-1.12%
2021-02-0312.3312.8012.2212.32-0.65%-1.33%-6.71%51,007,500636,856,00090%12.490.70%12.440.65%12.45-1.14%13.21-0.92%-1.04%
2021-02-0212.4312.5812.2012.40-0.80%0.01%-6.96%33,543,600415,914,00059%12.40-0.11%12.36-0.72%12.59-2.10%13.33-0.69%-1.01%
2021-02-0112.2012.6512.1212.502.21%0.70%-6.86%39,003,200484,160,00066%12.411.07%12.45-1.88%12.86-2.74%13.42-0.75%-0.92%
2021-01-2912.6912.7911.9812.23-1.92%-0.42%-9.55%45,404,400557,667,00072%12.28-2.91%12.69-3.30%13.23-1.83%13.52-1.25%-0.79%
2021-01-2812.4612.9612.3212.47-4.66%-1.42%-8.92%44,602,600564,231,00070%12.65-3.28%13.12-3.34%13.47-1.76%13.69-0.89%-0.60%
2021-01-2713.4013.5412.6813.08-2.75%0.01%-5.32%51,371,400671,903,00077%13.08-2.65%13.58-1.26%13.71-0.90%13.82-1.62%-0.46%
2021-01-2614.0614.1213.0313.45-4.34%0.11%-4.22%74,030,800994,569,000101%13.44-4.66%13.75-1.72%13.84-0.49%14.04-1.20%-0.15%
2021-01-2513.6014.5513.5014.063.61%-0.22%-1.08%69,664,200981,645,00098%14.092.59%13.990.57%13.910.62%14.21-1.00%0.08%
2021-01-2214.0114.0113.5213.57-4.44%-1.20%-5.49%62,775,400862,246,00082%13.74-2.82%13.910.14%13.82-0.77%14.36-1.31%0.36%
2021-01-2113.8414.4513.6714.202.31%0.47%-2.39%60,319,700852,520,00076%14.132.07%13.891.12%13.930.05%14.55-0.76%0.71%
2021-01-2013.5714.0913.4813.882.36%0.24%-5.32%42,719,400591,554,00050%13.851.35%13.74-1.02%13.92-2.03%14.66-0.62%1.06%
2021-01-1913.9314.0313.4613.56-2.59%-0.75%-8.08%56,651,800773,990,00059%13.66-0.46%13.88-0.92%14.21-1.57%14.750.25%1.41%
2021-01-1813.9014.1313.1813.92-0.78%1.42%-5.40%60,337,900828,151,00059%13.73-3.44%14.01-2.94%14.44-1.81%14.720.54%1.44%
2021-01-1514.0014.4913.9014.031.96%-1.29%-4.14%63,009,200895,617,00063%14.211.17%14.43-1.39%14.70-1.44%14.640.60%1.33%
2021-01-1414.0814.3713.7113.76-2.48%-2.06%-5.42%84,878,7001,192,578,00085%14.05-5.07%14.63-2.38%14.92-1.38%14.550.53%1.21%
2021-01-1315.3715.8513.9914.11-7.72%-4.67%-2.51%123,293,8001,824,928,000137%14.80-1.38%14.99-1.61%15.12-0.34%14.471.50%1.13%
2021-01-1214.6815.4014.6015.290.92%1.88%7.23%77,300,8001,160,129,00094%15.01-1.41%15.24-0.37%15.181.67%14.261.05%0.96%
2021-01-1115.0015.8714.6915.150.00%-0.48%7.36%95,339,4001,451,353,000122%15.22-1.35%15.290.61%14.932.36%14.111.84%0.87%