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:
*ST西发( 000752.SZ 深证)
板块 :酒类_h   
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
2021-11-265.775.845.695.70-2.23%-0.80%-3.89%1,785,20010,257,00078%5.75-0.12%5.80-0.72%5.85-0.56%5.93-0.22%0.25%
2021-11-255.985.985.695.83-2.67%1.34%-1.92%5,029,70028,936,000226%5.75-4.04%5.84-2.24%5.88-1.64%5.94-0.83%0.24%
2021-11-245.956.065.955.990.34%-0.08%-0.07%1,701,30010,200,00094%6.000.25%5.980.07%5.98-0.15%5.990.13%0.35%
2021-11-235.956.025.945.970.34%-0.17%-0.27%1,356,0008,109,00070%5.980.40%5.970.05%5.99-0.42%5.990.37%0.39%
2021-11-226.006.025.895.95-0.83%-0.10%-0.23%1,841,30010,967,00090%5.96-0.49%5.97-0.47%6.01-0.33%5.960.51%0.35%
2021-11-195.906.075.906.001.35%0.25%1.11%1,317,2007,884,00066%5.990.27%6.00-0.58%6.030.23%5.930.42%0.26%
2021-11-186.056.085.915.92-2.15%-0.82%0.19%2,108,10012,584,000104%5.97-1.14%6.03-0.43%6.020.10%5.910.41%0.18%
2021-11-176.096.185.966.05-0.49%0.20%2.80%1,772,10010,700,00091%6.04-0.81%6.060.55%6.010.40%5.890.48%0.05%
2021-11-166.026.196.026.080.16%-0.11%3.81%2,213,90013,476,000118%6.090.66%6.030.89%5.991.03%5.860.64%-0.22%
2021-11-155.926.155.906.073.06%0.38%4.30%2,775,20016,782,000149%6.052.75%5.970.91%5.931.56%5.820.59%-0.32%
2021-11-125.845.935.825.890.17%0.08%1.80%1,424,8008,385,00073%5.89-0.51%5.920.60%5.830.59%5.79-0.28%-0.40%
2021-11-115.916.005.855.88-0.34%-0.59%1.34%1,519,8008,989,00067%5.92-0.37%5.881.33%5.800.57%5.800.28%-0.35%
2021-11-106.006.035.805.90-0.67%-0.62%1.97%2,887,70017,144,000128%5.942.38%5.811.90%5.771.30%5.790.49%-0.35%
2021-11-095.705.945.665.944.95%2.43%3.16%2,379,50013,798,000108%5.803.70%5.700.81%5.690.21%5.760.00%-0.40%
2021-11-085.635.665.465.660.53%1.22%-1.70%1,678,4009,385,00075%5.59-1.15%5.65-0.41%5.68-0.98%5.76-0.47%-0.35%
2021-11-055.705.775.605.63-0.71%-0.48%-2.68%1,549,6008,766,00069%5.66-0.88%5.68-0.75%5.74-1.15%5.79-0.36%-0.26%
2021-11-045.705.845.625.670.00%-0.65%-2.34%1,720,1009,816,00071%5.710.97%5.72-0.80%5.800.05%5.81-0.89%-0.19%
2021-11-035.615.755.605.670.53%0.32%-3.21%1,224,3006,920,00043%5.65-1.98%5.76-1.30%5.800.03%5.86-2.19%0.04%
2021-11-025.835.915.645.64-3.59%-2.19%-5.83%2,082,90012,009,00057%5.77-0.67%5.840.21%5.80-0.14%5.99-0.35%0.64%
2021-11-015.825.875.735.85-1.18%0.78%-2.66%3,326,20019,308,00090%5.81-1.63%5.830.40%5.81-0.31%6.01-0.20%0.87%
2021-10-295.685.925.645.924.96%0.32%-1.69%4,453,90026,281,000111%5.903.65%5.811.29%5.830.29%6.020.22%1.13%
2021-10-285.705.905.575.64-1.05%-0.93%-6.14%1,829,50010,416,00042%5.690.09%5.73-1.31%5.81-1.69%6.010.30%1.33%
2021-10-275.815.815.625.70-1.89%0.21%-4.86%1,861,30010,587,00041%5.69-2.20%5.81-1.07%5.91-3.29%5.99-0.07%1.39%
2021-10-265.905.905.775.81-1.36%-0.10%-3.09%1,768,80010,288,00041%5.82-1.64%5.87-1.53%6.11-0.36%6.000.54%1.39%
2021-10-255.856.045.855.890.68%-0.39%-1.22%1,946,50011,510,00045%5.910.68%5.96-3.23%6.130.38%5.960.37%1.32%
2021-10-226.006.065.745.85-2.34%-0.39%-1.53%3,317,40019,483,00078%5.87-2.62%6.16-0.76%6.110.44%5.940.39%1.26%
2021-10-216.196.265.965.99-4.47%-0.68%1.22%5,530,30033,353,000137%6.03-5.04%6.210.55%6.080.80%5.921.41%1.20%
2021-10-206.256.516.086.271.13%-1.28%7.44%8,760,90055,637,000241%6.354.10%6.173.75%6.032.65%5.843.83%1.02%
2021-10-195.906.205.856.205.08%1.62%10.30%2,690,10016,412,00079%6.102.04%5.951.54%5.881.77%5.621.92%0.58%
2021-10-186.106.165.805.900.00%-1.32%6.98%7,050,30042,156,000198%5.982.21%5.861.86%5.782.59%5.522.40%0.21%