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:
西部牧业( 300106.SZ 深证)
板块 :渔业、牧业   
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
2022-01-2410.6710.6710.3810.40-3.08%0.00%0.00%6,161,40064,704,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2110.7110.8510.3310.73-0.19%1.36%-5.96%9,447,400100,006,00069%10.59-4.85%11.02-1.99%11.18-2.05%11.41-0.71%-0.13%
2022-01-2011.3811.6010.6810.75-5.12%-3.37%-6.46%13,451,600149,648,00099%11.13-1.77%11.25-0.91%11.41-0.94%11.49-0.46%-0.04%
2022-01-1911.1511.5211.1011.330.98%0.04%-1.86%9,055,200102,552,00068%11.330.10%11.35-1.46%11.52-0.36%11.55-0.53%0.03%
2022-01-1811.7011.7011.1311.22-4.43%-0.83%-3.33%13,227,200149,658,00091%11.31-0.69%11.52-0.94%11.56-0.41%11.61-0.28%0.16%
2022-01-1711.3611.7910.9811.742.44%3.05%0.88%15,066,400171,654,00098%11.39-3.42%11.63-0.62%11.61-0.12%11.64-0.03%0.25%
2022-01-1411.6812.1411.4611.46-2.63%-2.85%-1.55%16,346,400192,814,000115%11.800.89%11.700.70%11.620.43%11.640.42%0.27%
2022-01-1311.6511.8811.5111.770.43%0.67%1.54%11,438,700133,737,00083%11.690.79%11.620.77%11.570.04%11.590.14%0.25%
2022-01-1211.3511.7611.1911.723.81%1.03%1.24%15,450,700179,234,000110%11.600.31%11.530.01%11.57-0.69%11.58-0.29%0.28%
2022-01-1111.5211.9511.2611.29-2.25%-2.37%-2.76%11,601,200134,161,00079%11.561.64%11.53-0.28%11.65-0.10%11.610.22%0.44%
2022-01-1011.1811.5611.0711.551.67%1.52%-0.29%10,222,500116,297,00067%11.38-1.91%11.56-1.45%11.660.06%11.580.16%0.46%
2022-01-0711.7812.0411.2811.36-3.48%-2.06%-1.77%15,461,800179,340,000102%11.60-0.52%11.73-0.04%11.660.41%11.570.20%0.47%
2022-01-0611.9311.9511.5211.77-0.42%0.95%1.98%12,561,200146,445,00083%11.66-1.80%11.730.53%11.610.22%11.540.30%0.54%
2022-01-0511.7112.2711.5211.82-0.08%-0.45%2.72%20,043,800237,972,000138%11.871.91%11.671.81%11.580.08%11.510.73%0.56%
2022-01-0411.1211.9911.1111.836.00%1.55%3.55%21,960,500255,845,000164%11.653.53%11.470.92%11.570.71%11.420.63%0.54%
2021-12-3111.1711.4511.1411.16-0.09%-0.83%-1.69%8,498,70095,633,00066%11.25-0.08%11.36-2.03%11.490.23%11.350.21%0.56%
2021-12-3011.3011.4111.1311.17-1.93%-0.82%-1.39%11,262,000126,836,00088%11.26-2.17%11.600.07%11.47-0.12%11.330.20%0.57%
2021-12-2911.7011.9211.3511.39-3.56%-1.06%0.75%13,542,700155,903,000112%11.51-2.75%11.590.75%11.480.43%11.310.47%0.56%
2021-12-2811.5812.0811.4011.812.25%-0.23%4.96%20,313,700240,460,000184%11.844.75%11.501.76%11.431.71%11.251.26%0.53%
2021-12-2711.5011.5911.0411.552.21%2.21%3.94%13,974,400157,909,000135%11.300.91%11.300.31%11.240.42%11.110.46%0.44%
2021-12-2411.3611.4210.9511.30-0.96%0.91%2.16%13,144,600147,189,000133%11.20-1.69%11.270.34%11.190.42%11.060.23%0.43%
2021-12-2311.1611.5811.1311.412.24%0.17%3.39%16,362,200186,377,000168%11.392.10%11.231.36%11.151.27%11.040.90%0.48%
2021-12-2211.0511.3011.0211.161.18%0.03%2.03%9,731,500108,575,000106%11.161.58%11.080.70%11.010.59%10.940.54%0.40%
2021-12-2111.0211.0810.9011.03-0.63%0.43%1.39%7,733,20084,934,00084%10.98-0.85%11.000.41%10.940.04%10.880.52%0.34%
2021-12-2010.9611.2310.8511.101.09%0.21%2.56%12,043,100133,400,000134%11.081.44%10.960.96%10.940.60%10.820.80%0.26%
2021-12-1710.7611.0710.7310.981.39%0.55%2.26%9,080,00099,157,000104%10.921.25%10.85-0.14%10.87-0.29%10.740.33%0.17%
2021-12-1610.7710.8910.6610.830.28%0.42%1.20%6,425,70069,303,00076%10.79-0.40%10.87-0.07%10.900.25%10.700.08%0.10%
2021-12-1510.9510.9910.7610.80-1.37%-0.26%1.00%7,136,30077,271,00082%10.83-1.16%10.88-0.62%10.880.46%10.690.15%0.05%
2021-12-1410.8011.1110.7310.950.64%-0.05%2.56%9,281,900101,686,000108%10.961.15%10.940.74%10.831.00%10.680.40%0.00%
2021-12-1310.8111.0810.7310.880.00%0.46%2.30%8,759,80094,870,000103%10.83-1.62%10.860.71%10.720.91%10.640.32%-0.11%