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:
西部材料( 002149.SZ 深证)
板块 :金属制品   
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
2021-09-1719.2019.7918.5019.621.40%2.18%-4.06%21,775,800418,116,00073%19.20-3.58%19.69-1.27%19.91-1.92%20.45-0.95%-1.06%
2021-09-1619.8820.5519.3519.35-3.25%-2.83%-6.27%20,049,400399,241,00064%19.910.02%19.94-0.76%20.30-0.90%20.65-1.08%-0.98%
2021-09-1519.4920.7619.1320.002.56%0.46%-4.17%26,620,400529,978,00081%19.91-0.34%20.09-2.01%20.48-1.02%20.87-2.10%-0.79%
2021-09-1420.3120.7519.4019.50-4.88%-2.38%-8.53%35,636,300711,863,00098%19.98-2.60%20.50-1.68%20.69-1.34%21.32-2.73%-0.43%
2021-09-1320.8221.1520.1220.50-2.24%-0.05%-6.47%21,446,400439,860,00055%20.51-2.90%20.86-0.74%20.970.35%21.92-1.16%0.08%
2021-09-1021.3121.8620.6520.97-3.36%-0.72%-5.43%30,210,600638,127,00072%21.121.37%21.01-0.10%20.90-0.12%22.17-0.39%0.39%
2021-09-0920.8821.9720.0321.703.33%4.14%-2.52%37,239,400775,947,00084%20.84-1.39%21.030.88%20.92-1.48%22.26-0.81%0.48%
2021-09-0821.6121.6620.6121.00-2.78%-0.62%-6.43%25,136,700531,145,00053%21.13-0.25%20.85-0.29%21.24-2.63%22.44-0.13%0.65%
2021-09-0720.6021.8920.2121.604.91%1.97%-3.88%30,474,800645,534,00063%21.184.70%20.91-1.77%21.81-3.26%22.47-0.16%0.71%
2021-09-0620.4520.7519.5420.590.64%1.77%-8.51%28,415,000574,903,00052%20.23-4.30%21.28-4.57%22.55-1.81%22.51-1.11%0.78%
2021-09-0322.8823.0020.3520.46-9.51%-3.23%-10.10%45,432,800960,539,00078%21.14-5.87%22.30-4.92%22.96-0.91%22.76-0.17%1.10%
2021-09-0221.8023.1021.5022.610.09%0.67%-0.82%30,717,300689,903,00052%22.46-3.05%23.45-0.39%23.170.17%22.800.81%1.39%
2021-09-0124.8824.9722.5922.59-10.00%-2.49%-0.11%55,066,3001,275,737,00095%23.17-4.51%23.551.00%23.130.83%22.611.56%1.43%
2021-08-3123.8025.2923.0625.104.71%3.45%12.72%57,223,0001,388,349,000106%24.264.65%23.312.54%22.942.09%22.272.31%1.33%
2021-08-3022.4124.0022.1623.978.36%3.39%10.14%56,348,2001,306,406,000104%23.194.11%22.731.69%22.47-0.51%21.761.98%1.15%
2021-08-2721.9023.0221.6022.12-0.67%-0.67%3.65%45,192,1001,006,377,00078%22.27-1.76%22.360.29%22.590.32%21.340.47%1.05%
2021-08-2622.2023.3821.6222.270.50%-1.75%4.83%64,880,5001,470,666,000111%22.673.17%22.29-1.53%22.521.65%21.240.98%1.24%
2021-08-2522.4022.4821.3822.16-0.98%0.86%5.34%41,875,700920,005,00073%21.97-0.68%22.640.28%22.152.06%21.040.45%1.33%
2021-08-2422.1222.5821.8022.38-3.12%1.17%6.87%63,994,9001,415,663,000110%22.12-5.52%22.581.70%21.712.73%20.940.53%1.61%
2021-08-2322.9925.1222.5023.100.92%-1.34%10.89%78,975,5001,849,142,000138%23.415.91%22.206.78%21.134.87%20.832.11%2.10%
2021-08-2021.6623.1920.6622.898.28%3.54%12.20%79,919,5001,766,889,000140%22.118.59%20.797.47%20.151.75%20.402.70%2.16%
2021-08-1919.1721.1418.7921.149.99%3.83%6.42%48,496,000987,368,00082%20.367.13%19.340.66%19.80-0.02%19.861.21%2.02%
2021-08-1818.2119.8118.0319.225.55%1.13%-2.07%47,683,300906,240,00078%19.011.86%19.22-3.22%19.81-1.55%19.630.50%1.90%
2021-08-1719.2819.4418.1018.21-3.91%-2.40%-6.75%48,650,600907,705,00081%18.66-5.12%19.86-2.22%20.12-2.17%19.530.57%1.80%
2021-08-1621.3521.5918.8318.95-9.42%-3.64%-2.41%82,966,1001,631,489,000151%19.67-6.50%20.31-2.28%20.56-0.44%19.421.02%1.72%
2021-08-1320.5321.6720.1820.923.05%-0.53%8.83%63,193,7001,328,998,000140%21.032.62%20.78-0.09%20.653.66%19.222.29%1.55%
2021-08-1220.7420.9620.1820.30-2.22%-0.95%8.03%40,753,200835,234,00098%20.50-1.04%20.801.13%19.922.38%18.791.94%1.23%
2021-08-1121.2021.6020.3020.76-1.94%0.24%12.62%59,145,9001,224,931,000151%20.71-1.37%20.574.97%19.462.99%18.433.22%0.97%
2021-08-1020.1321.8020.1321.176.60%0.82%18.55%89,949,1001,888,738,000261%21.006.44%19.608.08%18.907.04%17.865.43%0.54%
2021-08-0919.2019.8619.0419.860.00%0.67%17.24%56,185,3001,108,443,000188%19.7312.24%18.136.28%17.654.92%16.942.73%-0.01%