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
2020-11-253.533.573.393.42-4.20%-0.58%-0.38%6,451,90022,197,000167%3.44-7.43%3.60-0.33%3.55-0.09%3.430.41%0.96%
2020-11-243.703.793.563.57-1.11%-3.93%4.42%10,004,20037,174,000327%3.723.86%3.614.85%3.555.22%3.424.11%0.84%
2020-11-233.493.613.443.614.94%0.89%9.93%4,155,70014,870,000189%3.585.14%3.453.64%3.372.93%3.282.11%0.37%
2020-11-203.293.443.253.444.88%1.09%6.97%4,152,90014,132,000212%3.404.58%3.332.78%3.282.37%3.221.64%0.08%
2020-11-193.223.323.163.281.55%0.80%3.67%1,898,7006,178,000111%3.250.49%3.240.97%3.200.66%3.160.48%-0.16%
2020-11-183.223.303.173.230.31%-0.25%2.57%2,037,2006,597,000124%3.240.43%3.210.95%3.180.76%3.150.48%-0.30%
2020-11-173.163.293.113.222.88%-0.12%2.74%3,155,30010,173,000206%3.223.20%3.181.08%3.161.06%3.131.00%-0.46%
2020-11-163.153.173.083.130.00%0.19%0.87%1,557,8004,867,000105%3.12-0.32%3.140.35%3.120.19%3.10-0.26%-0.81%
2020-11-133.153.193.093.13-2.19%-0.13%0.61%1,894,8005,939,000123%3.13-0.60%3.130.39%3.120.29%3.11-0.29%-1.01%
2020-11-123.063.203.033.204.92%1.49%2.56%3,286,20010,360,000231%3.153.41%3.121.83%3.111.04%3.12-0.06%-1.04%
2020-11-113.073.073.033.05-0.33%0.03%-2.31%1,019,1003,107,00085%3.05-0.39%3.06-0.46%3.08-0.23%3.12-0.86%-1.10%
2020-11-103.093.093.043.06-0.33%-0.03%-2.83%737,4002,257,00062%3.06-0.52%3.08-0.39%3.080.20%3.15-0.51%-1.09%
2020-11-093.093.103.043.07-0.32%-0.23%-3.00%933,0002,871,00081%3.08-0.29%3.09-0.03%3.08-0.90%3.17-0.78%-1.07%
2020-11-063.123.133.063.08-0.65%-0.19%-3.45%1,065,2003,287,00093%3.09-0.39%3.090.49%3.11-0.86%3.19-0.84%-1.05%
2020-11-053.103.143.063.100.65%0.06%-3.64%1,205,8003,736,000109%3.100.55%3.07-1.16%3.13-0.79%3.22-0.92%-1.00%
2020-11-043.073.113.043.080.33%-0.03%-5.14%858,4002,645,00081%3.080.72%3.11-1.24%3.16-1.25%3.25-1.10%-0.92%
2020-11-032.993.102.993.07-2.54%0.36%-6.49%2,372,4007,258,000221%3.06-3.78%3.15-2.96%3.20-2.68%3.28-2.47%-0.81%
2020-11-023.313.313.153.15-5.12%-0.91%-6.42%2,118,6006,734,000241%3.18-5.10%3.25-3.60%3.29-2.87%3.37-2.24%-0.56%
2020-10-303.383.393.313.32-1.48%-0.90%-3.57%740,6002,481,000102%3.35-0.36%3.37-0.44%3.38-0.62%3.44-0.58%-0.34%
2020-10-293.383.393.343.37-0.59%0.24%-2.69%536,9001,805,00074%3.36-0.56%3.38-0.50%3.40-0.58%3.46-0.66%-0.31%
2020-10-283.403.413.353.39-0.29%0.27%-2.75%903,3003,054,000114%3.38-0.65%3.40-0.82%3.42-0.96%3.49-0.80%-0.27%
2020-10-273.393.433.353.40-0.29%-0.09%-3.24%423,4001,441,00051%3.40-0.35%3.43-0.55%3.46-0.46%3.51-0.34%-0.23%
2020-10-263.453.453.363.41-0.87%-0.15%-3.29%776,2002,651,00093%3.42-1.16%3.45-1.03%3.47-0.80%3.53-0.56%-0.20%
2020-10-233.463.483.433.44-0.86%-0.43%-2.99%650,7002,248,00074%3.46-0.46%3.48-0.49%3.50-0.43%3.55-0.31%-0.16%
2020-10-223.493.493.453.47-0.57%-0.03%-2.45%633,5002,199,00071%3.47-1.06%3.50-0.65%3.52-0.59%3.56-0.11%-0.14%
2020-10-213.523.553.463.49-0.85%-0.51%-1.99%836,4002,934,00096%3.51-0.06%3.52-0.28%3.54-0.59%3.56-0.03%-0.13%
2020-10-203.523.533.493.520.28%0.28%-1.18%677,0002,376,00079%3.51-0.93%3.53-0.54%3.56-0.36%3.560.03%-0.16%
2020-10-193.553.573.503.51-1.13%-0.93%-1.43%819,6002,904,00091%3.540.17%3.55-0.59%3.57-0.31%3.56-0.06%-0.22%
2020-10-163.543.563.513.550.28%0.37%-0.36%718,2002,540,00080%3.54-0.73%3.57-0.42%3.58-0.17%3.56-0.25%-0.23%
2020-10-153.613.623.543.540.00%-0.65%-0.90%1,217,5004,338,000134%3.56-1.08%3.59-0.36%3.590.00%3.57-0.28%-0.25%