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:
西部创业( 000557.SZ 深证)
板块 :生物制品   
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
2022-01-214.474.564.364.43-0.67%0.11%-10.47%18,551,10082,085,00042%4.43-2.77%4.55-2.88%4.69-2.13%4.950.41%1.53%
2022-01-204.734.734.444.46-4.90%-2.00%-9.50%24,206,900110,165,00054%4.55-2.86%4.69-2.43%4.80-2.24%4.930.08%1.68%
2022-01-194.744.774.634.69-1.26%0.11%-4.75%18,969,70088,876,00044%4.69-2.62%4.81-1.60%4.91-2.00%4.920.31%1.72%
2022-01-184.934.964.724.75-3.06%-1.27%-3.24%28,063,900135,012,00068%4.81-1.41%4.88-1.87%5.01-1.61%4.910.66%1.69%
2022-01-174.934.964.744.900.20%0.41%0.47%28,764,300140,384,00071%4.88-1.35%4.98-2.09%5.090.55%4.880.58%1.59%
2022-01-145.055.084.874.89-3.17%-1.15%0.85%34,849,400172,390,00090%4.95-2.98%5.08-1.30%5.061.38%4.850.87%1.56%
2022-01-135.165.225.035.05-1.56%-0.96%5.06%31,726,900161,781,00089%5.10-1.20%5.151.52%4.991.16%4.811.35%1.50%
2022-01-125.045.355.015.130.20%-0.60%8.16%53,325,500275,230,000158%5.16-0.02%5.072.96%4.932.09%4.742.66%1.41%
2022-01-114.985.464.795.122.61%-0.81%10.82%89,805,200463,556,000286%5.166.32%4.935.59%4.835.69%4.625.02%1.19%
2022-01-104.504.994.424.999.91%2.78%13.43%58,064,900281,916,000226%4.866.59%4.675.00%4.574.12%4.403.36%0.68%
2022-01-074.354.794.314.544.13%-0.33%6.67%45,743,900208,369,000197%4.565.54%4.442.82%4.392.86%4.261.94%0.34%
2022-01-064.234.394.214.363.07%1.02%4.43%17,063,20073,645,00078%4.321.15%4.320.77%4.270.59%4.180.48%0.16%
2022-01-054.364.394.214.23-2.76%-0.87%1.81%16,404,90069,997,00070%4.27-2.09%4.290.73%4.250.40%4.16-0.07%0.13%
2022-01-044.224.444.214.353.33%-0.18%4.62%28,775,000125,397,000107%4.364.13%4.261.82%4.231.86%4.16-0.31%0.23%
2021-12-314.174.244.134.211.20%0.60%0.94%15,358,00064,273,00046%4.190.55%4.18-0.19%4.150.70%4.170.34%0.69%
2021-12-304.184.224.124.16-0.48%-0.05%0.07%18,024,40075,015,00048%4.16-0.79%4.191.16%4.120.41%4.160.22%1.03%
2021-12-294.234.304.124.18-1.42%-0.36%0.77%22,988,10096,438,00062%4.20-0.10%4.141.22%4.110.42%4.150.46%1.24%
2021-12-284.064.313.994.244.69%0.98%2.69%38,212,400160,463,000107%4.205.37%4.091.74%4.09-0.34%4.130.41%1.21%
2021-12-273.954.073.904.051.76%1.63%-1.51%21,791,70086,840,00063%3.99-0.80%4.02-1.01%4.10-1.91%4.11-0.07%1.17%
2021-12-244.114.133.973.98-3.40%-0.92%-3.28%22,969,70092,267,00071%4.02-1.11%4.06-1.93%4.180.17%4.12-0.02%1.19%
2021-12-234.084.124.004.120.98%1.43%0.10%23,166,00094,107,00077%4.06-0.83%4.14-1.83%4.180.12%4.120.15%1.21%
2021-12-224.194.194.034.08-2.86%-0.39%-0.73%32,365,000132,573,000116%4.10-2.52%4.220.43%4.170.36%4.110.17%1.20%
2021-12-214.214.334.064.20-3.45%-0.05%2.36%56,212,400236,227,000231%4.20-1.87%4.200.67%4.160.85%4.100.94%1.18%
2021-12-203.984.353.984.3510.13%1.59%7.01%82,287,200352,313,000440%4.285.08%4.174.32%4.123.99%4.074.34%1.08%
2021-12-174.234.263.933.95-2.71%-3.07%1.39%52,141,000212,488,000451%4.081.85%4.004.14%3.964.02%3.903.73%0.64%
2021-12-163.804.063.804.0610.03%1.47%8.09%21,370,90085,508,000308%4.008.66%3.845.17%3.814.16%3.762.34%0.29%
2021-12-153.583.763.563.692.79%0.22%0.54%12,100,50044,553,000188%3.682.42%3.650.69%3.660.52%3.670.16%0.13%
2021-12-143.643.643.573.59-1.37%-0.14%-2.02%5,869,30021,102,00098%3.60-1.56%3.63-0.87%3.64-0.22%3.66-0.06%0.13%
2021-12-133.633.683.633.640.00%-0.33%-0.71%3,945,90014,409,00068%3.650.03%3.660.22%3.65-0.06%3.670.19%0.16%
2021-12-103.713.713.633.640.00%-0.30%-0.52%4,285,80015,649,00071%3.65-0.57%3.650.25%3.65-0.33%3.660.16%0.17%