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:
西部创业( 000557.SZ 深证)
板块 :生物制品   
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
2021-01-193.793.983.793.83-0.26%-1.08%-0.88%24,786,10095,963,00081%3.873.50%3.790.05%3.781.15%3.86-0.90%0.05%
2021-01-183.703.853.663.841.86%2.65%-1.51%18,442,30068,984,00054%3.74-0.03%3.790.99%3.730.59%3.90-0.21%0.25%
2021-01-153.743.813.703.77-1.31%0.75%-3.51%18,999,60071,102,00052%3.74-2.78%3.750.64%3.71-0.78%3.91-0.33%0.32%
2021-01-143.753.983.733.823.80%-0.75%-2.55%32,554,600125,301,00084%3.856.98%3.732.70%3.74-0.37%3.92-0.43%0.45%
2021-01-133.623.683.543.680.82%2.28%-6.53%18,651,50067,115,00038%3.60-0.96%3.63-2.60%3.76-4.11%3.940.23%0.68%
2021-01-123.603.683.603.651.11%0.47%-7.08%14,810,20053,808,00029%3.63-0.52%3.73-1.89%3.92-1.56%3.930.05%0.68%
2021-01-113.773.783.573.61-5.50%-1.15%-8.05%28,993,700105,888,00058%3.65-5.22%3.80-4.88%3.98-0.63%3.93-0.03%0.68%
2021-01-083.833.963.753.820.79%-0.86%-2.72%29,517,900113,727,00065%3.85-0.31%4.00-1.58%4.00-0.13%3.930.36%0.68%
2021-01-073.974.033.773.79-6.19%-1.94%-3.14%43,328,600167,477,00097%3.87-6.37%4.06-0.25%4.01-0.22%3.910.23%0.67%
2021-01-064.394.453.994.04-5.61%-2.13%3.48%74,609,100307,999,000186%4.13-0.27%4.072.06%4.022.03%3.901.48%0.68%
2021-01-053.934.283.914.2810.03%3.41%11.26%41,802,100173,022,000118%4.146.40%3.991.06%3.941.50%3.851.18%0.58%
2021-01-043.874.013.853.89-1.02%0.00%2.31%40,341,800156,923,000115%3.89-1.39%3.951.10%3.880.86%3.800.45%0.48%
2020-12-313.944.083.873.930.51%-0.38%3.83%54,676,800215,682,000166%3.95-0.68%3.901.35%3.851.69%3.791.01%0.48%
2020-12-303.834.183.813.912.89%-1.56%4.35%92,513,500367,450,000307%3.977.85%3.857.00%3.784.62%3.751.85%0.42%
2020-12-293.453.803.443.8010.14%3.18%3.29%39,626,600145,945,000138%3.685.99%3.602.13%3.62-0.28%3.680.25%0.48%
2020-12-283.503.523.453.45-1.99%-0.72%-5.99%12,213,60042,446,00044%3.48-0.40%3.52-2.14%3.63-0.60%3.67-0.03%0.45%
2020-12-253.483.543.443.520.57%0.89%-4.11%16,763,40058,483,00059%3.49-2.38%3.60-2.07%3.65-0.87%3.670.03%0.47%
2020-12-243.673.683.503.50-5.66%-2.07%-4.63%24,017,60085,834,00083%3.57-3.30%3.68-0.73%3.68-0.51%3.670.25%0.50%
2020-12-233.643.773.603.711.09%0.38%1.34%26,422,00097,664,00093%3.70-1.26%3.70-0.08%3.70-0.73%3.660.36%0.48%
2020-12-223.703.823.663.670.00%-1.95%0.60%29,692,100111,123,000113%3.742.30%3.710.71%3.730.59%3.650.47%0.39%
2020-12-213.733.733.623.67-1.08%0.30%1.07%20,630,40075,495,00084%3.66-1.22%3.68-1.34%3.700.35%3.630.19%0.31%
2020-12-183.673.793.643.710.00%0.16%2.37%25,404,70094,110,000111%3.700.73%3.730.54%3.690.77%3.620.42%0.23%
2020-12-173.653.753.623.71-0.80%0.90%2.80%31,890,300117,273,000152%3.68-2.49%3.710.57%3.660.94%3.610.42%0.17%
2020-12-163.593.883.533.745.95%-0.82%4.06%60,633,100228,660,000340%3.777.90%3.694.12%3.633.13%3.592.42%0.13%
2020-12-153.543.543.473.53-0.56%1.00%0.60%11,815,90041,295,00087%3.50-1.94%3.540.20%3.520.03%3.510.00%-0.12%
2020-12-143.553.633.473.55-0.28%-0.39%1.17%20,836,70074,252,000161%3.560.39%3.540.83%3.520.43%3.510.20%-0.14%
2020-12-113.463.643.453.560.00%0.28%1.66%27,339,60097,047,000229%3.551.26%3.510.89%3.500.75%3.500.26%-0.16%
2020-12-103.353.613.333.565.64%1.54%1.92%29,392,400103,052,000287%3.512.88%3.480.99%3.480.55%3.490.09%-0.18%
2020-12-093.473.483.363.37-2.32%-1.12%-3.44%10,564,90036,010,000130%3.41-1.53%3.44-0.75%3.46-0.78%3.49-0.54%-0.18%
2020-12-083.483.493.443.450.00%-0.32%-1.68%7,336,10025,392,00091%3.46-0.49%3.47-0.37%3.48-0.12%3.51-0.37%-0.11%