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
2019-07-166.056.116.016.06-0.33%0.02%-1.19%10,363,30062,788,00077%6.060.25%6.040.25%6.020.02%6.13-0.65%-0.34%
2019-07-155.986.125.926.081.67%0.60%-1.51%16,618,600100,444,000115%6.040.87%6.020.40%6.02-0.41%6.17-0.76%-0.26%
2019-07-125.996.035.965.98-0.33%-0.20%-3.86%9,240,90055,373,00062%5.99-0.27%6.00-0.30%6.04-0.84%6.22-0.56%-0.15%
2019-07-115.996.045.966.001.01%-0.13%-4.08%11,836,30071,108,00074%6.010.35%6.01-0.89%6.10-0.91%6.26-0.76%-0.07%
2019-07-106.056.075.915.94-1.98%-0.79%-5.76%12,051,60072,147,00065%5.99-1.24%6.07-1.45%6.15-1.22%6.30-0.38%0.05%
2019-07-096.066.106.026.060.17%-0.03%-4.22%8,543,90051,793,00045%6.06-1.06%6.16-0.92%6.23-0.86%6.33-0.35%0.11%
2019-07-086.266.266.056.05-3.82%-1.26%-4.71%17,457,000106,966,00080%6.13-2.20%6.21-1.32%6.28-1.01%6.35-0.24%0.20%
2019-07-056.256.326.216.290.64%0.40%-1.16%12,211,20076,498,00056%6.27-0.22%6.30-0.60%6.35-0.28%6.360.00%0.27%
2019-07-046.306.336.246.25-0.79%-0.46%-1.79%13,948,70087,590,00059%6.28-0.79%6.34-0.67%6.36-0.44%6.360.16%0.34%
2019-07-036.416.446.276.30-1.25%-0.46%-0.85%19,411,000122,853,00080%6.33-0.82%6.38-0.27%6.39-0.02%6.350.14%0.36%
2019-07-026.446.456.356.38-0.93%-0.02%0.55%19,619,900125,195,00083%6.38-0.70%6.40-0.25%6.39-0.02%6.350.17%0.38%
2019-07-016.466.476.386.440.94%0.22%1.67%18,550,800119,200,00082%6.430.74%6.410.39%6.390.27%6.330.30%0.38%
2019-06-286.476.476.306.38-1.54%0.02%1.03%19,988,100127,509,00090%6.38-0.67%6.39-0.05%6.380.19%6.320.27%0.37%
2019-06-276.326.516.306.482.86%0.90%2.89%33,030,800212,114,000149%6.421.44%6.390.52%6.360.66%6.300.46%0.38%
2019-06-266.356.376.296.30-1.72%-0.49%0.49%18,763,400118,786,00091%6.33-0.91%6.360.09%6.320.27%6.270.19%0.35%
2019-06-256.346.476.326.411.10%0.33%2.45%36,676,800234,338,000175%6.391.12%6.351.02%6.310.74%6.260.55%0.38%
2019-06-246.296.376.276.340.79%0.35%1.88%19,638,400124,066,00098%6.32-0.10%6.290.45%6.260.42%6.220.47%0.37%
2019-06-216.256.386.236.290.80%-0.54%1.55%32,635,300206,394,000163%6.321.95%6.261.07%6.230.73%6.190.68%0.35%
2019-06-206.166.266.126.241.30%0.60%1.43%21,985,600136,370,000118%6.200.00%6.190.23%6.190.13%6.150.31%0.30%
2019-06-196.256.296.136.160.33%-0.69%0.44%16,710,600103,657,00094%6.200.90%6.180.03%6.18-0.08%6.130.41%0.27%
2019-06-186.186.206.106.14-0.65%-0.13%0.52%9,737,60059,869,00055%6.15-0.34%6.18-0.05%6.19-0.03%6.110.20%0.22%
2019-06-176.096.236.066.181.31%0.18%1.38%14,940,10092,170,00083%6.17-0.39%6.18-0.24%6.190.47%6.100.16%0.23%
2019-06-146.196.286.096.10-1.29%-1.50%0.23%21,169,200131,100,000116%6.190.41%6.190.08%6.160.59%6.090.33%0.22%
2019-06-136.166.216.126.18-0.32%0.19%1.88%14,519,10089,559,00078%6.17-0.68%6.190.70%6.120.41%6.070.22%0.16%
2019-06-126.206.276.146.20-0.32%-0.16%2.43%25,514,000158,439,000138%6.210.49%6.151.15%6.101.01%6.050.45%0.14%
2019-06-116.096.286.056.222.13%0.65%3.22%25,781,300159,333,000146%6.182.61%6.081.33%6.040.94%6.030.52%0.11%
2019-06-105.966.095.906.092.18%1.11%1.58%20,360,300122,626,000118%6.020.70%6.000.60%5.98-0.12%6.000.22%0.08%
2019-06-065.956.045.905.96-0.17%-0.35%-0.37%16,770,700100,312,000102%5.980.15%5.960.03%5.99-0.15%5.980.20%0.08%
2019-06-055.956.015.935.971.36%-0.03%0.00%12,425,00074,201,00075%5.970.76%5.96-0.58%6.00-0.13%5.97-0.03%0.07%
2019-06-045.976.015.865.890.00%-0.62%-1.37%15,545,30092,133,00092%5.93-0.89%5.99-0.47%6.00-0.18%5.97-0.10%0.10%