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西发( 000752.SZ 深证)
板块 :酒类_h   
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
2019-08-204.044.084.014.04-0.25%-0.15%1.94%1,320,9005,345,000113%4.050.72%4.030.80%4.000.55%3.960.53%-0.19%
2019-08-194.004.053.934.051.25%0.82%2.74%2,055,2008,255,000139%4.02-0.17%4.000.55%3.980.79%3.94-0.10%-0.29%
2019-08-163.984.103.934.002.04%-0.60%1.37%1,750,7007,044,000124%4.023.87%3.971.43%3.950.95%3.95-0.50%-0.22%
2019-08-153.853.933.813.92-0.25%1.19%-1.16%775,6003,005,00051%3.87-2.17%3.92-0.05%3.91-0.13%3.97-0.68%-0.13%
2019-08-143.954.003.923.930.26%-0.76%-1.58%955,4003,783,00054%3.961.31%3.920.44%3.920.05%3.99-0.08%-0.02%
2019-08-133.893.963.863.920.26%0.28%-1.90%918,3003,590,00050%3.910.57%3.900.03%3.91-0.08%4.00-0.28%-0.03%
2019-08-123.883.923.853.910.51%0.59%-2.42%902,5003,508,00048%3.89-0.59%3.90-0.54%3.92-0.74%4.01-0.25%-0.01%
2019-08-093.923.963.863.89-0.26%-0.51%-3.16%798,2003,121,00042%3.910.13%3.920.05%3.95-1.13%4.02-0.20%0.00%
2019-08-083.953.953.863.90-1.02%-0.13%-3.11%976,6003,814,00050%3.91-0.89%3.92-0.86%3.99-0.77%4.03-0.22%0.00%
2019-08-073.934.043.883.940.77%0.00%-2.33%1,425,0005,615,00072%3.940.59%3.95-1.37%4.02-0.20%4.03-0.15%-0.01%
2019-08-064.044.063.903.91-4.63%-0.18%-3.22%4,459,30017,466,000216%3.92-4.28%4.01-2.36%4.03-1.49%4.04-0.42%-0.03%
2019-08-054.134.144.054.10-1.68%0.20%1.06%1,360,6005,568,00081%4.09-1.47%4.110.42%4.090.07%4.060.60%-0.06%
2019-08-024.124.204.094.170.00%0.41%3.40%2,084,7008,658,000123%4.151.71%4.090.54%4.090.44%4.030.42%-0.27%
2019-08-013.924.173.924.175.04%2.13%3.83%3,451,00014,089,000215%4.081.97%4.070.30%4.070.22%4.020.40%-0.40%
2019-07-314.074.083.953.97-2.70%-0.85%-0.75%1,287,1005,153,00090%4.00-2.13%4.06-0.56%4.060.05%4.00-0.20%-0.55%
2019-07-304.084.154.054.080.49%-0.27%1.80%1,190,4004,870,00086%4.090.47%4.080.22%4.061.07%4.01-0.08%-0.66%
2019-07-294.084.114.034.06-0.49%-0.29%1.22%1,369,3005,576,00095%4.070.00%4.070.57%4.021.11%4.01-0.17%-0.81%
2019-07-264.084.104.044.08-0.73%0.20%1.54%1,024,4004,171,00066%4.070.22%4.051.43%3.970.23%4.02-0.15%-0.89%
2019-07-254.104.134.044.110.98%1.16%2.14%1,448,0005,883,00094%4.060.94%3.991.55%3.960.25%4.02-0.37%-0.90%
2019-07-243.904.073.894.074.90%1.12%0.77%2,341,6009,424,000150%4.034.52%3.930.93%3.950.00%4.04-0.30%-0.92%
2019-07-233.803.913.773.881.84%0.75%-4.22%1,385,2005,335,00093%3.85-0.26%3.89-1.37%3.95-1.37%4.05-0.78%-0.90%
2019-07-223.984.003.803.81-4.51%-1.32%-6.69%1,800,1006,950,000116%3.86-3.50%3.95-2.30%4.01-1.52%4.08-1.42%-0.85%
2019-07-193.994.033.983.990.25%-0.27%-3.67%1,014,6004,059,00066%4.00-0.35%4.04-0.84%4.07-0.54%4.14-0.91%-0.72%
2019-07-184.054.083.963.98-2.45%-0.87%-4.78%1,392,3005,590,00087%4.02-2.12%4.07-0.59%4.09-0.90%4.18-1.11%-0.63%
2019-07-174.084.134.074.08-0.49%-0.54%-3.48%1,128,4004,629,00069%4.10-0.05%4.10-0.29%4.13-0.29%4.23-1.31%-0.46%
2019-07-164.094.134.074.100.49%-0.10%-4.27%1,579,6006,483,00084%4.100.34%4.11-0.80%4.14-0.29%4.28-1.56%-0.28%
2019-07-154.154.154.054.08-2.16%-0.24%-6.23%2,450,10010,020,000112%4.09-1.92%4.14-1.22%4.15-1.59%4.35-0.93%-0.04%
2019-07-124.184.194.144.17-0.24%0.00%-5.05%933,2003,891,00042%4.17-0.95%4.190.22%4.22-1.10%4.39-0.25%0.13%
2019-07-114.204.264.154.180.00%-0.71%-5.06%1,527,7006,431,00065%4.210.53%4.18-1.11%4.27-1.23%4.40-0.61%0.13%
2019-07-104.174.234.144.180.00%-0.19%-5.64%913,8003,827,00036%4.190.65%4.23-1.47%4.32-1.48%4.43-0.11%0.20%