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
2021-03-084.074.154.004.03-0.98%-0.89%1.72%2,004,0008,148,000102%4.07-0.76%4.060.65%4.010.58%3.960.28%0.69%
2021-03-053.994.163.984.072.01%-0.66%3.01%3,121,30012,787,000157%4.102.02%4.031.72%3.991.32%3.950.64%0.60%
2021-03-043.934.123.873.991.79%-0.65%1.63%3,954,80015,884,000196%4.022.82%3.961.62%3.941.55%3.930.98%0.59%
2021-03-033.823.933.823.922.35%0.36%0.82%1,275,1004,980,00067%3.911.06%3.900.26%3.880.16%3.890.47%0.50%
2021-03-023.963.973.803.83-2.54%-0.91%-1.03%1,557,4006,019,00078%3.87-1.43%3.890.28%3.87-0.31%3.870.36%0.47%
2021-03-013.893.973.883.930.77%0.23%1.92%1,815,3007,118,00088%3.921.21%3.880.52%3.89-0.36%3.860.89%0.50%
2021-02-263.804.003.753.902.09%0.67%2.04%1,802,8006,984,00084%3.871.47%3.86-0.47%3.90-0.36%3.821.35%0.42%
2021-02-253.853.903.773.82-0.78%0.05%1.30%1,300,7004,966,00055%3.82-1.34%3.88-1.27%3.910.49%3.770.61%0.23%
2021-02-243.913.943.813.85-1.53%-0.52%2.72%1,451,6005,617,00057%3.87-1.33%3.93-0.33%3.890.67%3.750.81%0.17%
2021-02-233.973.993.893.91-1.51%-0.31%5.16%1,768,3006,935,00069%3.92-0.94%3.941.16%3.870.81%3.720.49%0.06%
2021-02-223.914.023.863.970.76%0.28%7.30%2,480,1009,819,00094%3.960.71%3.891.73%3.841.78%3.70-0.56%0.04%
2021-02-193.874.003.873.942.60%0.23%5.89%3,189,90012,540,000107%3.934.11%3.831.97%3.772.95%3.720.46%0.47%
2021-02-183.733.893.703.841.86%1.69%3.67%2,469,0009,324,00086%3.781.32%3.751.52%3.660.77%3.700.14%0.57%
2021-02-103.573.813.573.773.29%1.15%1.92%2,091,1007,794,00074%3.73-0.64%3.702.27%3.631.03%3.700.14%0.72%
2021-02-093.703.843.653.65-0.82%-2.69%-1.19%2,575,9009,662,00097%3.753.68%3.620.84%3.600.34%3.690.65%0.75%
2021-02-083.493.683.433.685.14%1.71%0.27%2,545,9009,212,00097%3.622.87%3.590.93%3.59-2.77%3.670.11%0.66%
2021-02-053.673.673.473.50-4.11%-0.48%-4.53%3,663,40012,884,000141%3.52-3.06%3.55-1.42%3.69-1.42%3.67-0.54%0.63%
2021-02-043.463.653.393.654.89%0.61%-0.98%3,768,10013,669,000153%3.634.04%3.60-4.25%3.74-0.74%3.690.03%0.84%
2021-02-033.483.543.483.48-4.92%-0.20%-5.56%2,431,0008,477,000106%3.49-4.96%3.76-2.18%3.77-1.28%3.69-0.35%0.86%
2021-02-023.663.753.663.66-4.94%-0.25%-1.03%2,895,10010,623,000144%3.67-6.52%3.85-0.90%3.820.58%3.700.35%0.80%
2021-02-014.114.113.753.85-1.53%-1.91%4.48%5,823,70022,858,000347%3.930.36%3.883.47%3.805.33%3.693.74%0.65%
2021-01-293.913.913.913.915.11%-0.03%10.08%941,0003,680,00080%3.915.13%3.755.39%3.600.53%3.551.40%0.15%
2021-01-283.723.723.703.725.08%0.00%6.19%1,689,0006,283,000136%3.725.03%3.562.62%3.581.24%3.501.68%-0.08%
2021-01-273.543.543.543.545.04%-0.06%2.76%447,8001,586,00035%3.544.52%3.47-2.25%3.540.45%3.450.47%-0.36%
2021-01-263.503.513.343.37-3.71%-0.56%-1.72%1,534,0005,199,000102%3.39-3.80%3.55-0.84%3.52-0.17%3.43-0.32%-0.54%
2021-01-253.623.693.453.50-3.58%-0.65%1.74%1,680,2005,920,000120%3.52-3.43%3.580.34%3.530.71%3.44-0.15%-0.58%
2021-01-223.623.713.573.632.83%-0.49%5.37%2,943,70010,738,000220%3.654.44%3.574.60%3.514.19%3.451.53%-0.63%
2021-01-213.363.533.363.535.06%1.06%4.04%1,291,9004,512,000101%3.494.30%3.412.22%3.361.94%3.390.27%-0.94%
2021-01-203.363.383.313.360.60%0.33%-0.71%655,1002,194,00046%3.350.48%3.340.82%3.30-0.39%3.38-1.00%-1.19%
2021-01-193.313.363.293.340.00%0.21%-2.28%869,1002,897,00052%3.330.09%3.310.79%3.31-0.90%3.42-1.13%-1.31%