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
2020-08-063.643.643.553.59-0.83%0.17%1.79%13,879,20049,748,00082%3.58-0.53%3.600.08%3.580.28%3.530.20%-0.71%
2020-08-053.623.643.563.620.28%0.47%2.84%15,274,70055,034,00088%3.60-0.14%3.600.73%3.570.54%3.52-0.06%-0.83%
2020-08-043.653.663.553.61-0.28%0.06%2.50%19,666,50070,948,000112%3.610.67%3.570.76%3.550.74%3.520.00%-0.81%
2020-08-033.533.623.513.623.43%1.00%2.78%22,576,50080,925,000129%3.582.37%3.541.03%3.521.21%3.520.06%-0.80%
2020-07-313.503.543.473.50-0.57%-0.03%-0.57%14,360,10050,270,00081%3.50-0.65%3.510.23%3.480.23%3.52-0.17%-0.77%
2020-07-303.543.583.503.52-0.56%-0.11%-0.17%14,582,50051,395,00078%3.520.66%3.501.04%3.470.03%3.53-0.73%-0.72%
2020-07-293.473.543.443.541.72%1.11%-0.34%16,764,40058,686,00083%3.500.78%3.460.35%3.47-0.60%3.55-1.39%-0.61%
2020-07-283.513.513.443.480.00%0.17%-3.39%13,406,40046,569,00061%3.471.61%3.45-0.38%3.49-0.74%3.60-2.01%-0.41%
2020-07-273.413.493.333.482.05%1.78%-5.33%16,891,70057,760,00064%3.42-1.27%3.47-1.54%3.52-0.82%3.68-1.79%-0.11%
2020-07-243.493.523.403.41-2.57%-1.53%-8.90%22,628,80078,367,00075%3.46-1.14%3.52-1.51%3.55-0.56%3.74-1.16%0.19%
2020-07-233.583.583.433.50-2.51%-0.09%-7.58%20,750,70072,692,00062%3.50-2.91%3.57-0.81%3.57-1.35%3.79-1.05%0.41%
2020-07-223.633.663.573.59-0.28%-0.50%-6.19%18,091,70065,279,00046%3.61-0.28%3.600.62%3.62-1.82%3.830.16%0.71%
2020-07-213.683.693.573.60-0.83%-0.50%-5.78%17,588,80063,631,00041%3.621.01%3.58-1.13%3.69-2.49%3.820.13%0.77%
2020-07-203.523.643.513.633.71%1.34%-4.87%19,792,90070,903,00042%3.580.85%3.62-2.79%3.78-1.82%3.820.32%0.84%
2020-07-173.623.653.473.50-3.05%-1.46%-7.99%24,473,20086,924,00049%3.55-4.34%3.73-3.77%3.85-1.13%3.800.32%0.84%
2020-07-163.833.843.613.61-5.50%-2.77%-4.80%26,877,40099,787,00053%3.71-4.18%3.87-1.60%3.89-0.51%3.790.40%0.80%
2020-07-153.964.023.803.82-3.78%-1.42%1.14%30,315,100117,469,00063%3.88-2.22%3.930.13%3.910.85%3.780.64%0.69%
2020-07-144.034.083.863.97-1.73%0.18%5.78%44,897,700177,945,00097%3.960.53%3.930.56%3.881.20%3.751.00%0.52%
2020-07-133.834.103.804.045.48%2.49%8.72%53,380,300210,449,000121%3.941.49%3.911.75%3.831.54%3.721.14%0.31%
2020-07-103.943.973.833.83-4.01%-1.39%4.25%50,094,900194,593,000122%3.88-0.36%3.841.35%3.781.53%3.671.05%0.02%
2020-07-093.784.093.763.996.12%2.36%9.74%77,644,400302,647,000207%3.905.07%3.792.91%3.722.51%3.641.96%-0.31%
2020-07-083.693.793.633.761.35%1.35%5.44%51,426,200190,775,000153%3.710.08%3.681.32%3.631.17%3.570.79%-0.75%
2020-07-073.713.823.643.711.09%0.08%4.86%53,292,700197,564,000169%3.712.15%3.631.94%3.591.59%3.540.77%-1.32%
2020-07-063.553.693.533.672.51%1.13%4.53%52,578,400190,788,000172%3.631.88%3.571.80%3.531.52%3.510.37%-1.71%
2020-07-033.483.653.473.582.87%0.51%2.34%50,652,500180,436,000176%3.563.19%3.501.77%3.481.34%3.50-0.11%-1.88%
2020-07-023.433.493.403.481.46%0.81%-0.63%28,407,00098,048,000100%3.450.38%3.440.53%3.43-0.12%3.50-0.71%-1.91%
2020-07-013.443.493.413.43-1.15%-0.26%-2.75%24,977,60085,887,00083%3.440.20%3.420.15%3.44-0.55%3.53-1.07%-1.99%
2020-06-303.423.473.403.471.76%1.11%-2.66%23,974,60082,289,00072%3.431.18%3.42-0.47%3.45-0.92%3.57-1.06%-1.97%
2020-06-293.413.423.373.41-0.58%0.53%-5.36%18,932,30064,225,00051%3.39-0.99%3.43-1.18%3.49-0.94%3.60-1.77%-1.89%
2020-06-243.493.493.403.430.00%0.12%-6.49%20,135,60068,979,00047%3.43-1.38%3.48-1.19%3.52-0.99%3.67-2.24%-1.75%