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:
西部证券( 002673.SZ 深证)
板块 :证券   
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
2021-10-257.807.917.737.880.90%0.70%-2.35%22,253,700174,125,00085%7.83-0.33%7.87-1.03%7.98-0.89%8.07-0.59%-0.46%
2021-10-227.907.917.807.81-0.38%-0.52%-3.79%17,134,500134,522,00063%7.85-0.65%7.95-1.19%8.06-0.42%8.12-0.55%-0.41%
2021-10-217.978.007.837.84-1.63%-0.78%-3.96%30,631,300242,058,000105%7.90-1.43%8.04-1.22%8.09-0.65%8.16-0.50%-0.38%
2021-10-208.088.127.937.97-3.74%-0.59%-2.85%43,259,500346,799,000144%8.02-3.25%8.14-0.82%8.14-0.73%8.20-0.81%-0.33%
2021-10-198.218.358.198.280.24%-0.07%0.11%22,508,200186,500,00064%8.290.82%8.210.42%8.200.36%8.27-1.64%-0.28%
2021-10-188.088.348.068.262.35%0.50%-1.77%28,505,600234,301,00056%8.221.26%8.180.17%8.17-0.26%8.410.08%-0.06%
2021-10-158.148.188.058.07-0.98%-0.58%-3.95%22,283,200180,871,00042%8.12-0.72%8.16-0.14%8.19-0.61%8.40-0.17%-0.10%
2021-10-148.238.238.138.15-0.85%-0.32%-3.16%17,357,400141,914,00032%8.18-0.28%8.17-0.58%8.24-0.16%8.42-0.17%-0.09%
2021-10-138.148.268.128.220.86%0.26%-2.49%19,034,700156,073,00034%8.200.59%8.22-0.54%8.26-0.54%8.43-0.07%-0.06%
2021-10-128.248.268.098.15-1.45%-0.01%-3.39%28,341,700231,021,00049%8.15-1.76%8.27-0.35%8.30-2.12%8.44-0.20%-0.05%
2021-10-118.318.398.248.27-1.08%-0.33%-2.16%29,935,800248,376,00052%8.30-0.29%8.29-0.38%8.480.21%8.45-0.11%-0.02%
2021-10-088.328.388.248.360.97%0.47%-1.21%39,558,100329,175,00067%8.320.68%8.33-2.28%8.46-0.14%8.46-0.19%0.01%
2021-09-308.338.388.178.28-0.12%0.18%-2.34%41,414,100342,301,00065%8.27-1.05%8.520.13%8.48-0.29%8.48-0.05%0.06%
2021-09-298.508.658.178.29-4.27%-0.75%-2.26%101,696,300849,441,000159%8.35-3.86%8.51-0.64%8.50-0.46%8.48-0.33%0.09%
2021-09-288.528.908.448.666.91%-0.32%1.76%164,452,4001,428,814,000294%8.695.94%8.562.37%8.541.74%8.510.58%0.16%
2021-09-278.368.418.068.10-2.88%-1.23%-4.27%43,900,000360,042,00087%8.20-2.69%8.37-0.94%8.39-0.76%8.46-0.27%0.17%
2021-09-248.508.568.338.34-2.11%-1.04%-1.70%33,077,900278,786,00067%8.43-0.85%8.45-0.19%8.46-0.26%8.48-0.13%0.22%
2021-09-238.478.588.438.520.95%0.24%0.29%38,590,400328,016,00073%8.501.31%8.460.11%8.480.32%8.500.15%0.28%
2021-09-228.388.478.268.44-0.59%0.60%-0.50%28,723,300240,987,00052%8.39-0.99%8.45-0.46%8.45-0.26%8.480.06%0.28%
2021-09-178.398.598.378.491.56%0.19%0.15%42,211,800357,703,00073%8.470.04%8.490.39%8.48-0.33%8.480.05%0.31%
2021-09-168.598.628.358.36-1.99%-1.31%-1.33%44,866,400380,069,00073%8.47-0.47%8.46-0.21%8.500.04%8.470.20%0.35%
2021-09-158.278.708.258.533.27%0.22%0.88%79,132,700673,491,000125%8.511.71%8.48-0.38%8.50-0.08%8.460.36%0.32%
2021-09-148.528.558.268.26-3.05%-1.29%-1.97%52,143,200436,330,00080%8.37-2.03%8.51-0.34%8.510.01%8.430.24%0.23%
2021-09-138.548.648.488.52-0.23%-0.25%1.36%43,231,200369,236,00069%8.54-0.48%8.54-0.01%8.510.32%8.410.41%0.19%
2021-09-108.528.698.478.540.59%-0.49%2.01%78,279,900671,810,000128%8.581.54%8.540.89%8.480.41%8.370.60%0.16%
2021-09-098.378.528.368.490.35%0.45%2.02%44,453,700375,733,00076%8.45-1.05%8.460.25%8.440.32%8.320.23%0.10%
2021-09-088.498.688.428.460.24%-0.96%1.89%71,048,200606,879,000123%8.541.97%8.440.40%8.420.69%8.300.46%0.09%
2021-09-078.348.488.268.440.60%0.75%2.12%58,623,700491,100,000106%8.38-0.14%8.410.27%8.360.49%8.270.24%0.06%
2021-09-068.278.458.228.391.57%0.01%1.76%60,856,000510,548,000106%8.39-0.65%8.390.46%8.320.65%8.250.30%0.06%
2021-09-038.738.748.268.260.00%-2.18%0.49%79,660,600672,682,000142%8.441.61%8.351.25%8.261.02%8.220.48%0.05%