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
2020-01-226.436.806.406.733.54%1.34%-1.06%47,909,000318,155,000104%6.640.90%6.65-0.81%6.70-0.76%6.80-0.32%0.18%
2020-01-216.716.736.436.50-4.13%-1.25%-4.75%44,437,600292,491,00095%6.58-2.53%6.71-1.25%6.76-2.26%6.82-0.60%0.28%
2020-01-206.836.856.686.78-1.88%0.40%-1.24%35,731,900241,283,00076%6.75-0.90%6.79-0.57%6.91-0.01%6.87-0.46%0.40%
2020-01-176.786.956.686.911.92%1.41%0.19%35,675,300243,107,00069%6.810.04%6.83-2.00%6.910.49%6.90-0.15%0.56%
2020-01-166.806.916.726.78-1.17%-0.46%-1.84%25,727,100175,232,00046%6.81-0.63%6.970.30%6.880.06%6.91-0.10%0.68%
2020-01-156.966.996.776.86-1.72%0.09%-0.78%43,067,000295,175,00067%6.85-3.06%6.950.80%6.870.03%6.910.36%0.89%
2020-01-146.967.286.856.982.80%-1.27%1.32%88,691,600627,067,000136%7.074.85%6.892.26%6.870.78%6.890.91%0.98%
2020-01-136.706.826.676.791.49%0.70%-0.54%32,953,400222,215,00046%6.740.94%6.74-0.58%6.82-0.97%6.830.93%1.22%
2020-01-106.806.826.586.69-1.47%0.15%-1.09%50,318,600336,138,00061%6.68-1.97%6.78-1.51%6.89-0.65%6.760.72%1.66%
2020-01-096.866.936.736.790.44%-0.35%1.10%41,922,700285,645,00052%6.81-0.51%6.88-1.04%6.93-0.14%6.720.51%1.74%
2020-01-086.987.006.766.76-3.43%-1.30%1.17%51,887,500355,383,00066%6.85-1.76%6.96-0.26%6.940.59%6.680.66%1.72%
2020-01-077.007.116.897.000.72%0.40%5.45%53,404,200372,342,00072%6.97-0.53%6.970.30%6.901.03%6.640.64%1.68%
2020-01-066.927.176.846.95-0.29%-0.84%5.37%86,336,300605,152,000125%7.011.10%6.951.52%6.831.96%6.601.09%1.62%
2020-01-036.857.066.796.971.75%0.53%6.82%73,984,600512,952,000119%6.930.14%6.851.36%6.701.73%6.531.05%1.53%
2020-01-026.697.106.686.853.47%-1.05%6.09%113,826,500788,000,000205%6.924.18%6.762.80%6.592.16%6.462.02%1.45%
2019-12-316.656.756.566.62-2.65%-0.38%4.60%71,537,200475,354,000152%6.65-0.41%6.571.86%6.451.40%6.331.31%1.28%
2019-12-306.596.876.456.803.19%1.92%8.85%127,858,800853,048,000308%6.673.51%6.453.27%6.363.15%6.253.27%1.20%
2019-12-276.026.595.956.5910.02%2.23%8.94%140,055,400902,733,000450%6.458.21%6.256.82%6.166.06%6.055.37%0.89%
2019-12-265.816.035.815.993.81%0.55%4.34%54,374,600323,925,000270%5.963.47%5.852.49%5.811.89%5.741.43%0.38%
2019-12-255.785.835.695.77-0.52%0.23%1.94%23,680,300136,331,000147%5.760.82%5.710.55%5.700.35%5.660.37%0.25%
2019-12-245.565.815.555.804.50%1.58%2.86%25,766,100147,127,000176%5.711.78%5.680.25%5.680.18%5.640.27%0.24%
2019-12-235.625.675.555.55-1.07%-1.07%-1.32%12,621,30070,806,00092%5.61-1.20%5.66-0.46%5.670.28%5.620.05%0.26%
2019-12-205.715.735.615.61-1.75%-1.20%-0.20%11,833,30067,192,00089%5.68-0.40%5.690.00%5.660.48%5.620.18%0.27%
2019-12-195.685.745.665.710.53%0.16%1.76%12,407,50070,741,00098%5.700.25%5.690.85%5.630.34%5.610.25%0.28%
2019-12-185.705.725.665.680.00%-0.12%1.48%13,573,50077,193,000112%5.690.07%5.640.73%5.610.32%5.600.32%0.28%
2019-12-175.615.725.585.681.43%-0.05%1.81%21,094,500119,874,000183%5.682.43%5.600.88%5.590.43%5.580.52%0.27%
2019-12-165.545.615.515.602.19%0.94%0.90%16,225,70090,019,000159%5.550.00%5.55-0.13%5.57-0.11%5.550.16%0.23%
2019-12-135.515.625.485.48-0.90%-1.23%-1.10%17,266,70095,800,000186%5.55-0.23%5.56-0.59%5.58-0.09%5.540.20%0.24%
2019-12-125.595.615.525.53-0.54%-0.56%0.00%8,291,50046,110,000102%5.56-0.25%5.59-0.02%5.580.11%5.530.22%0.24%
2019-12-115.615.625.555.560.00%-0.27%0.76%8,757,90048,825,000110%5.58-0.78%5.590.11%5.570.27%5.520.22%0.22%