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
2019-05-244.704.824.684.68-5.07%-0.45%-15.20%3,132,70014,728,00076%4.70-4.88%5.00-3.94%5.20-3.65%5.52-2.35%-1.80%
2019-05-235.025.094.934.93-5.01%-0.24%-12.77%4,268,00021,092,000102%4.94-6.60%5.20-3.97%5.39-3.35%5.65-1.84%-1.82%
2019-05-225.465.495.195.19-4.95%-1.91%-9.86%4,020,70021,272,000103%5.29-3.10%5.42-3.30%5.58-2.35%5.76-1.29%-1.79%
2019-05-215.405.525.405.46-0.36%0.00%-6.39%3,015,20016,464,00077%5.46-0.73%5.60-2.18%5.71-1.45%5.83-1.14%-1.81%
2019-05-205.625.695.485.48-5.03%-0.36%-7.12%4,760,50026,185,00099%5.50-6.53%5.73-3.63%5.80-2.08%5.90-0.89%-1.89%
2019-05-176.016.045.735.77-3.83%-1.94%-3.07%3,297,40019,403,00080%5.88-1.97%5.950.14%5.92-0.42%5.95-1.70%-1.72%
2019-05-165.996.045.976.000.33%-0.03%-0.92%2,115,80012,699,00049%6.000.39%5.940.37%5.950.35%6.06-1.58%-1.57%
2019-05-155.906.045.885.981.87%0.02%-2.81%2,306,50013,791,00048%5.981.79%5.92-0.25%5.930.07%6.15-1.74%-1.42%
2019-05-145.755.965.725.870.51%-0.07%-6.26%3,786,40022,243,00071%5.87-0.74%5.930.00%5.92-0.62%6.26-2.25%-1.26%
2019-05-135.905.985.845.84-2.99%-1.32%-8.84%3,957,00023,416,00066%5.92-1.09%5.93-0.10%5.96-0.23%6.41-3.25%-1.06%
2019-05-106.016.095.836.022.91%0.62%-9.08%4,924,10029,461,00069%5.981.91%5.94-0.40%5.97-2.56%6.62-2.58%-1.07%
2019-05-095.895.965.835.85-1.18%-0.36%-13.92%3,501,00020,553,00043%5.87-1.08%5.96-0.52%6.13-2.82%6.80-1.45%-1.10%
2019-05-085.816.055.765.92-1.00%-0.25%-14.15%4,574,20027,150,00050%5.94-1.03%5.99-3.85%6.31-3.04%6.90-1.54%-1.16%
2019-05-075.986.165.985.98-4.93%-0.28%-14.62%11,495,90068,941,000104%6.00-4.66%6.23-7.96%6.51-5.57%7.00-1.92%-1.24%
2019-05-066.296.296.296.29-4.98%0.00%-11.92%597,6003,759,0004%6.29-6.39%6.77-1.24%6.89-2.15%7.140.82%-1.29%
2019-04-296.816.876.596.62-2.65%-1.47%-6.54%5,450,10036,617,00036%6.72-2.28%6.86-1.41%7.04-1.96%7.08-0.21%-1.80%
2019-04-266.776.996.756.80-1.45%-1.11%-4.20%5,317,10036,563,00037%6.88-1.12%6.95-2.54%7.18-0.46%7.10-0.13%-1.76%
2019-04-257.007.076.856.90-2.95%-0.78%-2.91%6,270,20043,605,00046%6.95-0.63%7.13-1.91%7.21-0.18%7.11-0.13%-1.70%
2019-04-247.057.166.777.110.00%1.60%-0.08%8,755,60061,269,00068%7.00-4.29%7.27-0.55%7.230.04%7.12-0.18%-1.67%
2019-04-237.487.577.117.11-4.95%-2.76%-0.27%13,006,90095,112,000113%7.31-1.79%7.310.91%7.221.75%7.13-3.38%-1.64%
2019-04-227.267.617.257.482.89%0.47%1.38%11,095,30082,603,00089%7.453.58%7.251.23%7.100.61%7.38-2.86%-1.26%
2019-04-197.227.277.087.270.83%1.14%-4.28%11,591,20083,313,00080%7.190.17%7.161.71%7.060.24%7.60-2.06%-1.01%
2019-04-187.147.357.007.210.14%0.47%-7.03%20,918,900150,109,000134%7.180.65%7.040.69%7.040.63%7.76-2.32%-0.92%
2019-04-177.007.356.957.200.98%0.98%-9.31%23,198,800165,414,000147%7.133.38%6.991.22%7.001.01%7.94-2.46%-0.63%
2019-04-166.707.396.707.131.13%3.38%-12.40%35,188,700242,679,000213%6.90-2.17%6.91-3.96%6.93-19.89%8.14-4.26%-0.34%
2019-04-157.057.057.057.05-4.99%0.00%-17.07%1,413,7009,967,00010%7.05-5.00%7.19-8.53%8.65-0.68%8.500.21%0.09%
2019-04-127.427.427.427.42-4.99%-0.01%-12.53%297,0002,204,0002%7.42-5.02%7.86-10.37%8.710.28%8.480.39%0.09%
2019-04-117.817.817.817.81-4.99%-0.04%-7.57%213,1001,665,0001%7.81-4.95%8.770.63%8.680.48%8.450.18%0.06%
2019-04-108.228.228.228.22-4.97%0.00%-2.55%397,8003,270,0002%8.22-6.53%8.720.36%8.640.65%8.440.15%0.08%
2019-04-088.809.058.558.650.00%-1.64%2.71%20,089,600176,661,000116%8.791.52%8.691.11%8.581.39%8.420.47%0.09%