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:
西南证券( 600369.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180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
2021-09-175.305.355.255.351.13%0.70%-2.87%44,733,100237,671,00039%5.31-1.26%5.39-0.43%5.43-1.42%5.510.26%0.26%
2021-09-165.435.495.295.29-2.58%-1.69%-3.71%73,000,200392,794,00060%5.38-1.23%5.42-0.95%5.51-1.62%5.490.29%0.25%
2021-09-155.365.545.345.431.69%-0.33%-0.88%83,849,900456,789,00068%5.450.54%5.47-1.51%5.600.11%5.480.51%0.25%
2021-09-145.525.545.325.34-2.55%-1.46%-2.02%80,742,400437,545,00061%5.42-1.92%5.55-1.86%5.600.34%5.450.46%0.24%
2021-09-135.525.605.465.48-0.72%-0.81%1.01%102,157,400564,405,00078%5.53-1.90%5.660.34%5.580.52%5.430.56%0.21%
2021-09-105.605.825.525.52-3.33%-1.99%2.32%175,455,200988,117,000141%5.63-1.85%5.641.24%5.551.26%5.401.07%0.16%
2021-09-095.555.995.535.713.07%-0.49%6.97%226,413,7001,299,234,000203%5.745.07%5.573.88%5.482.87%5.342.01%0.05%
2021-09-085.395.565.365.542.97%1.45%5.87%120,739,700659,406,000114%5.462.88%5.361.15%5.330.93%5.230.60%-0.16%
2021-09-075.265.395.225.381.51%1.36%3.42%95,830,000508,674,00085%5.310.42%5.300.30%5.280.69%5.20-0.80%-0.23%
2021-09-065.165.345.165.301.92%0.26%1.07%91,376,900482,997,00068%5.29-0.40%5.290.30%5.240.63%5.24-2.38%-0.07%
2021-09-035.445.475.185.20-1.33%-2.02%-3.20%126,045,200668,893,00075%5.310.84%5.271.13%5.210.89%5.370.19%0.63%
2021-09-025.225.355.165.270.19%0.13%-1.72%121,856,400641,281,00068%5.260.32%5.211.13%5.160.51%5.360.24%0.79%
2021-09-015.095.445.065.262.53%0.27%-1.66%167,954,000881,138,00087%5.253.27%5.151.86%5.140.37%5.350.49%1.08%
2021-08-315.025.164.995.131.99%0.98%-3.63%95,380,900484,560,00047%5.081.12%5.06-0.63%5.12-2.44%5.320.15%1.40%
2021-08-305.055.084.965.03-0.20%0.12%-5.36%70,446,000353,906,00035%5.02-0.77%5.09-1.05%5.25-3.94%5.320.04%1.43%
2021-08-275.105.155.015.04-1.18%-0.45%-5.14%82,010,900415,194,00041%5.06-1.59%5.14-2.89%5.460.20%5.31-0.08%1.45%
2021-08-265.155.215.105.10-1.16%-0.87%-4.08%124,837,700642,333,00066%5.15-0.71%5.30-4.49%5.450.29%5.32-0.06%1.47%
2021-08-255.225.295.135.16-3.91%-0.42%-3.01%173,104,000897,073,00099%5.18-4.53%5.550.09%5.430.57%5.32-0.09%1.48%
2021-08-245.585.705.325.37-4.79%-1.07%0.85%296,355,7001,608,653,000194%5.43-6.40%5.541.02%5.400.78%5.330.78%1.49%
2021-08-235.785.905.585.645.22%-2.74%6.74%386,034,4002,238,672,000329%5.8010.14%5.495.97%5.364.77%5.284.63%1.40%
2021-08-204.985.604.935.365.10%1.80%6.14%239,633,0001,261,567,000268%5.270.88%5.181.85%5.121.53%5.051.75%0.90%
2021-08-195.145.455.085.10-0.58%-2.28%2.76%256,910,4001,340,688,000381%5.223.92%5.083.34%5.043.26%4.963.20%0.67%
2021-08-184.675.134.655.1310.09%2.15%6.67%208,122,1001,045,097,000460%5.026.42%4.924.97%4.884.52%4.813.67%0.33%
2021-08-174.634.804.634.660.22%-1.25%0.45%61,188,500288,725,000214%4.721.22%4.690.86%4.670.78%4.640.41%-0.04%
2021-08-164.634.704.624.650.65%-0.26%0.65%36,951,800172,251,000138%4.660.78%4.650.28%4.630.35%4.620.24%-0.08%
2021-08-134.634.674.604.62-0.22%-0.13%0.24%20,865,70096,531,00076%4.63-0.19%4.630.20%4.620.26%4.610.17%-0.11%
2021-08-124.624.664.604.630.22%-0.11%0.63%23,566,600109,223,00083%4.640.04%4.620.26%4.610.15%4.600.02%-0.15%
2021-08-114.624.664.614.62-0.22%-0.28%0.43%23,292,800107,915,00081%4.630.59%4.610.48%4.600.04%4.600.04%-0.15%
2021-08-104.594.654.574.630.65%0.52%0.70%30,180,600139,020,000100%4.610.20%4.590.11%4.60-0.20%4.60-0.11%-0.16%
2021-08-094.544.634.534.600.00%0.07%-0.07%28,093,000129,131,00091%4.601.08%4.58-0.17%4.610.11%4.60-0.45%-0.17%