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
2020-07-077.007.126.716.71-0.30%-3.12%7.14%81,214,200562,468,000252%6.935.85%6.624.72%6.444.16%6.263.56%0.99%
2020-07-066.176.736.176.739.97%2.86%11.28%70,506,000461,295,000264%6.546.22%6.324.43%6.183.66%6.052.98%0.65%
2020-07-036.076.296.066.120.66%-0.65%4.21%44,330,300273,092,000198%6.161.77%6.051.96%5.971.62%5.871.36%0.36%
2020-07-025.996.125.956.081.50%0.45%4.94%33,725,400204,147,000172%6.052.13%5.931.78%5.871.47%5.791.15%0.22%
2020-07-015.826.035.805.993.28%1.06%4.57%41,394,500245,365,000222%5.932.95%5.832.00%5.791.62%5.731.24%0.10%
2020-06-305.725.825.705.801.40%0.75%2.51%21,889,900126,020,000133%5.760.66%5.720.85%5.690.35%5.660.53%-0.04%
2020-06-295.655.765.655.721.42%0.02%1.63%22,400,100128,096,000135%5.721.78%5.670.41%5.670.21%5.630.07%-0.11%
2020-06-245.615.655.585.640.71%0.37%0.28%10,557,90059,322,00062%5.620.07%5.64-0.34%5.660.04%5.62-0.27%-0.09%
2020-06-235.645.655.585.60-0.71%-0.27%-0.69%12,084,20067,856,00069%5.62-1.14%5.66-0.33%5.660.09%5.64-0.49%-0.02%
2020-06-225.725.745.615.64-1.40%-0.70%-0.48%17,203,10097,715,00090%5.68-0.05%5.680.35%5.650.57%5.67-0.23%0.12%
2020-06-195.695.725.655.720.70%0.65%0.70%14,075,20079,991,00068%5.68-0.02%5.660.43%5.620.57%5.680.11%0.25%
2020-06-185.635.755.605.680.71%-0.07%0.11%16,893,30096,018,00084%5.681.27%5.640.93%5.59-0.11%5.670.12%0.28%
2020-06-175.635.665.585.64-0.53%0.48%-0.48%13,505,20075,808,00069%5.61-0.09%5.590.49%5.60-0.52%5.67-0.04%0.26%
2020-06-165.545.735.535.673.28%0.93%0.02%22,299,400125,279,000113%5.621.78%5.56-0.45%5.63-0.92%5.67-0.05%0.26%
2020-06-155.515.575.475.49-0.90%-0.54%-3.21%16,472,00090,924,00086%5.52-0.18%5.58-1.27%5.68-0.75%5.67-0.11%0.21%
2020-06-125.555.575.495.54-1.77%0.18%-2.43%22,780,900125,984,000118%5.53-2.74%5.66-1.89%5.72-0.45%5.68-0.19%0.14%
2020-06-115.835.865.595.64-1.91%-0.81%-0.86%22,515,500128,030,000128%5.69-1.80%5.77-0.36%5.750.12%5.690.26%0.18%
2020-06-105.865.915.735.75-1.03%-0.69%1.34%16,335,00094,584,00097%5.79-0.41%5.790.52%5.740.44%5.670.44%0.16%
2020-06-095.735.865.735.811.04%-0.07%2.85%28,030,100162,965,000176%5.810.94%5.761.32%5.710.85%5.650.88%0.13%
2020-06-085.675.825.665.753.05%-0.17%2.68%32,423,500186,767,000223%5.763.82%5.681.61%5.671.16%5.601.07%0.07%
2020-06-055.535.595.515.580.90%0.58%0.70%8,628,70047,874,00068%5.550.07%5.59-0.41%5.600.09%5.540.36%-0.05%
2020-06-045.585.615.515.53-0.90%-0.25%0.16%10,340,20057,321,00076%5.54-1.81%5.61-0.16%5.600.09%5.52-0.05%-0.10%
2020-06-035.635.735.565.58-0.71%-1.17%1.01%15,602,50088,086,000108%5.650.23%5.620.57%5.590.59%5.52-0.02%-0.09%
2020-06-025.615.685.585.620.36%-0.23%1.72%12,770,40071,932,00085%5.630.64%5.590.52%5.560.62%5.53-0.58%-0.07%
2020-06-015.555.655.555.601.08%0.05%0.77%18,076,200101,176,000103%5.601.21%5.560.87%5.520.88%5.56-0.75%0.07%
2020-05-295.555.575.505.540.00%0.18%-1.05%10,761,60059,507,00049%5.53-0.27%5.510.46%5.480.55%5.600.14%0.36%
2020-05-285.475.625.445.541.47%-0.09%-0.91%17,582,70097,491,00081%5.551.93%5.491.22%5.45-0.13%5.590.11%0.36%
2020-05-275.475.475.415.46-0.36%0.37%-2.24%9,401,80051,148,00044%5.44-0.20%5.420.35%5.45-0.80%5.590.14%0.33%
2020-05-265.375.495.375.482.05%0.53%-1.74%13,572,80073,985,00063%5.451.53%5.40-0.95%5.50-1.47%5.580.23%0.29%
2020-05-255.365.425.345.370.00%0.02%-3.49%10,132,90054,404,00045%5.37-0.35%5.46-1.32%5.58-1.22%5.56-0.09%0.22%