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西源( 600139.SH 上证)
板块 :计算机硬件   
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
2021-09-172.842.952.772.942.44%2.47%4.70%24,123,90069,203,000100%2.87-3.40%2.950.68%2.900.70%2.810.90%1.01%
2021-09-163.103.142.872.87-4.97%-3.37%3.13%41,252,600122,532,000185%2.97-0.07%2.931.85%2.881.99%2.782.02%0.95%
2021-09-152.853.022.823.024.86%1.62%10.70%31,970,60095,018,000164%2.974.28%2.872.72%2.822.55%2.732.17%0.78%
2021-09-142.822.942.742.882.86%1.05%7.87%42,580,400121,336,000220%2.852.15%2.802.49%2.752.65%2.671.06%0.63%
2021-09-132.692.802.692.804.87%0.36%5.98%25,651,50071,571,000131%2.794.46%2.732.52%2.682.10%2.640.88%0.84%
2021-09-102.632.752.602.671.14%-0.04%1.95%16,577,80044,274,00085%2.67-1.15%2.661.22%2.631.12%2.620.77%0.85%
2021-09-092.702.782.632.64-1.12%-2.29%1.58%22,743,70061,456,000113%2.703.68%2.632.57%2.601.84%2.600.97%0.88%
2021-09-082.542.672.502.675.12%2.46%3.73%19,407,10050,582,00099%2.613.41%2.561.46%2.550.28%2.570.67%0.83%
2021-09-072.522.562.502.540.40%0.79%-0.66%10,650,10026,842,00054%2.52-0.47%2.53-0.08%2.54-2.57%2.560.39%0.80%
2021-09-062.532.562.512.53-0.78%-0.08%-0.67%11,381,30028,814,00058%2.530.16%2.53-0.75%2.61-0.23%2.550.28%0.76%
2021-09-032.502.582.472.551.19%0.87%0.39%15,601,80039,449,00081%2.530.00%2.55-3.27%2.620.58%2.540.28%0.75%
2021-09-022.472.582.472.52-1.18%-0.32%-0.51%15,187,50038,390,00081%2.53-1.63%2.63-0.42%2.600.46%2.530.32%0.76%
2021-09-012.662.672.552.55-4.85%-0.78%0.99%26,755,90068,767,000151%2.57-5.27%2.650.88%2.590.82%2.530.68%0.69%
2021-08-312.762.772.602.681.52%-1.22%6.86%42,424,100115,093,000279%2.714.47%2.624.75%2.574.27%2.513.13%0.60%
2021-08-302.552.642.502.645.18%1.66%8.55%17,584,40045,666,000137%2.604.26%2.502.58%2.461.69%2.431.04%0.29%
2021-08-272.372.512.372.515.02%0.76%4.28%25,984,90064,719,000194%2.493.92%2.442.44%2.421.60%2.411.01%0.22%
2021-08-262.392.422.372.39-0.42%-0.29%0.29%12,642,40030,307,000102%2.400.46%2.380.17%2.380.21%2.380.55%0.03%
2021-08-252.372.432.352.402.13%0.59%1.27%13,983,50033,362,000113%2.391.02%2.380.08%2.380.04%2.370.34%-0.19%
2021-08-242.392.402.342.35-2.08%-0.51%-0.51%12,115,20028,614,00099%2.36-0.96%2.38-0.21%2.38-0.38%2.360.00%-0.47%
2021-08-232.392.412.362.400.00%0.63%1.61%9,433,30022,502,00078%2.390.00%2.380.00%2.39-0.25%2.360.13%-0.65%
2021-08-202.362.442.342.401.27%0.63%1.74%9,457,20022,555,00078%2.390.55%2.38-0.25%2.390.42%2.360.38%-0.81%
2021-08-192.382.422.342.37-0.84%-0.08%0.85%9,551,90022,660,00074%2.37-0.59%2.39-0.42%2.380.80%2.35-0.38%-1.01%
2021-08-182.332.432.302.391.70%0.17%1.31%11,097,20026,477,00081%2.39-0.46%2.400.59%2.360.51%2.36-0.21%-1.04%
2021-08-172.422.442.352.35-3.69%-1.96%-0.59%14,602,70035,004,000104%2.40-0.29%2.381.58%2.350.34%2.360.09%-1.06%
2021-08-162.332.462.302.444.27%1.50%3.30%19,401,60046,635,000137%2.403.18%2.351.78%2.340.90%2.360.30%-1.10%
2021-08-132.322.372.302.340.43%0.43%-0.64%11,335,60026,415,00076%2.332.46%2.31-0.39%2.320.26%2.36-0.88%-1.18%
2021-08-122.292.342.242.331.30%2.46%-1.94%12,946,90029,445,00076%2.27-1.73%2.31-0.98%2.32-1.61%2.38-1.66%-1.11%
2021-08-112.352.362.282.30-2.54%-0.61%-4.80%12,381,20028,644,00067%2.31-2.03%2.340.26%2.35-1.01%2.42-2.42%-0.91%
2021-08-102.342.412.332.360.43%-0.08%-4.68%10,686,30025,243,00051%2.360.94%2.33-1.35%2.380.00%2.48-1.86%-0.58%
2021-08-092.332.372.292.350.00%0.43%-6.86%9,667,30022,626,00042%2.341.43%2.36-1.05%2.380.08%2.52-1.45%-0.23%