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
2021-09-175.555.555.405.42-1.81%-0.44%-5.54%1,868,60010,173,00068%5.44-2.23%5.53-1.32%5.60-0.96%5.74-0.81%-0.41%
2021-09-165.645.645.515.52-2.47%-0.86%-4.58%1,763,6009,819,00063%5.570.16%5.60-0.90%5.65-0.67%5.79-0.35%-0.36%
2021-09-155.685.755.425.660.18%1.82%-2.50%2,407,50013,383,00085%5.56-2.23%5.65-1.02%5.69-0.70%5.81-0.40%-0.42%
2021-09-145.765.785.645.65-1.91%-0.63%-3.05%1,816,50010,328,00064%5.69-0.85%5.71-0.45%5.73-1.02%5.83-0.12%-0.52%
2021-09-135.765.805.685.760.17%0.44%-1.29%1,864,00010,690,00065%5.740.49%5.74-0.04%5.79-0.62%5.84-0.10%-0.65%
2021-09-105.765.775.675.750.17%0.75%-1.56%2,432,40013,882,00080%5.71-0.99%5.74-1.32%5.82-0.82%5.84-0.38%-0.73%
2021-09-095.875.875.715.74-0.35%-0.42%-2.10%2,317,90013,361,00077%5.760.40%5.81-0.79%5.87-0.22%5.86-0.41%-0.71%
2021-09-085.785.805.695.76-0.86%0.33%-2.16%2,408,50013,828,00076%5.74-2.01%5.86-1.00%5.88-0.15%5.89-0.56%-0.70%
2021-09-075.996.045.715.81-3.01%-0.84%-1.86%6,318,90037,025,000206%5.86-1.79%5.92-0.54%5.890.00%5.92-0.79%-0.71%
2021-09-065.906.125.805.991.35%0.40%0.39%2,694,00016,073,00097%5.97-0.83%5.950.93%5.890.50%5.97-0.20%-0.76%
2021-09-036.106.215.895.91-0.51%-1.76%-1.15%2,589,60015,579,00091%6.022.73%5.901.24%5.860.17%5.98-0.32%-0.77%
2021-09-025.845.975.765.940.34%1.43%-0.97%2,208,60012,933,00074%5.860.64%5.820.09%5.85-0.61%6.00-0.96%-0.74%
2021-09-015.856.005.665.921.37%1.74%-2.25%2,936,00017,086,00093%5.820.31%5.82-0.80%5.89-1.06%6.06-1.40%-0.61%
2021-08-315.855.895.755.840.34%0.67%-4.92%2,407,50013,967,00070%5.80-0.55%5.87-1.20%5.95-1.28%6.14-1.37%-0.41%
2021-08-305.965.965.795.82-3.00%-0.22%-6.54%3,189,80018,605,00084%5.83-2.49%5.94-1.84%6.03-0.86%6.23-0.94%-0.19%
2021-08-275.946.125.786.000.84%0.30%-4.55%2,293,40013,718,00063%5.98-0.35%6.05-1.02%6.08-0.56%6.29-0.21%-0.04%
2021-08-266.186.195.885.95-3.88%-0.88%-5.54%3,523,20021,151,00094%6.00-3.07%6.11-0.42%6.12-1.45%6.30-0.24%0.11%
2021-08-256.136.276.116.19-0.16%-0.05%-1.96%2,120,10013,130,00055%6.190.50%6.14-0.03%6.21-1.19%6.31-0.72%0.18%
2021-08-246.136.286.026.201.47%0.62%-2.52%3,752,40023,123,00088%6.161.48%6.14-1.41%6.28-1.38%6.36-1.26%0.44%
2021-08-236.126.165.956.11-0.49%0.63%-5.14%3,359,80020,401,00070%6.07-1.73%6.23-2.43%6.37-1.18%6.44-0.28%0.75%
2021-08-206.306.396.106.14-3.31%-0.63%-4.94%3,246,00020,056,00068%6.18-3.90%6.38-1.62%6.45-0.08%6.46-0.05%0.67%
2021-08-196.486.656.286.35-3.05%-1.24%-1.73%3,285,10021,123,00073%6.43-0.83%6.49-0.48%6.450.89%6.460.40%0.51%
2021-08-186.326.676.186.553.15%1.02%1.77%4,850,80031,452,000105%6.48-0.54%6.521.18%6.39-0.50%6.440.58%0.47%
2021-08-176.826.826.356.35-3.64%-2.59%-0.77%5,788,80037,736,000126%6.52-1.06%6.442.48%6.43-1.18%6.400.85%0.42%
2021-08-166.596.596.516.594.94%0.02%3.86%2,120,30013,970,00048%6.596.00%6.29-1.24%6.500.50%6.350.57%0.33%
2021-08-136.106.355.986.281.78%1.03%-0.46%3,397,40021,117,00074%6.220.13%6.36-2.75%6.47-0.02%6.311.22%0.25%
2021-08-126.336.496.176.17-4.93%-0.61%-1.01%5,328,40033,077,000114%6.21-5.73%6.54-0.86%6.47-0.03%6.230.48%0.01%
2021-08-116.736.846.486.49-4.84%-1.44%4.63%6,063,40039,929,000144%6.59-2.46%6.601.21%6.471.54%6.201.91%-0.11%
2021-08-106.706.846.556.824.76%1.02%12.04%7,442,00050,239,000184%6.756.70%6.524.70%6.383.44%6.091.86%-0.46%
2021-08-096.326.516.186.510.00%2.89%8.94%3,694,90023,379,00089%6.332.78%6.230.96%6.161.22%5.98-1.13%-0.77%