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:
西部证券( 002673.SZ 深证)
板块 :证券   
所属成分指数: 沪深300
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
2020-08-0410.1810.2710.0010.06-0.79%-0.56%-0.09%58,051,600587,312,00095%10.120.48%10.060.71%9.990.70%10.07-0.37%-0.51%
2020-08-0310.0510.159.9310.142.22%0.71%0.34%64,353,200647,992,00098%10.071.01%9.980.69%9.930.94%10.11-0.65%-0.44%
2020-07-319.7810.159.789.921.12%-0.48%-2.48%52,553,500523,843,00070%9.971.03%9.920.77%9.83-0.29%10.170.33%-0.33%
2020-07-309.949.979.789.81-1.60%-0.57%-3.24%39,655,200391,241,00049%9.87-0.39%9.840.69%9.86-1.05%10.14-0.71%-0.29%
2020-07-299.6510.069.609.972.57%0.66%-2.36%61,234,100606,527,00068%9.912.25%9.77-0.72%9.97-1.62%10.21-0.66%-0.08%
2020-07-289.799.849.569.72-0.10%0.34%-5.44%33,003,400319,694,00034%9.690.31%9.84-1.87%10.13-0.87%10.28-0.62%0.07%
2020-07-279.799.859.469.73-0.10%0.76%-5.93%45,281,300437,284,00043%9.66-3.61%10.03-2.35%10.22-1.06%10.34-0.77%0.21%
2020-07-2410.2610.459.679.74-5.98%-2.78%-6.55%78,658,100788,042,00072%10.02-2.51%10.27-0.94%10.330.53%10.42-0.72%0.40%
2020-07-2310.2510.4810.0710.36-0.10%0.81%-1.32%73,897,300759,422,00066%10.28-1.81%10.37-0.38%10.28-0.58%10.50-0.73%0.62%
2020-07-2210.2710.7210.1810.371.07%-0.92%-1.95%102,466,9001,072,401,00084%10.471.23%10.411.87%10.34-0.29%10.58-0.17%0.96%
2020-07-2110.4310.6010.1310.26-2.75%-0.76%-3.15%99,006,4001,023,635,00074%10.34-0.75%10.22-0.78%10.37-0.61%10.590.31%1.34%
2020-07-209.9010.669.8610.558.88%1.28%-0.10%149,089,5001,552,992,000108%10.426.33%10.30-0.49%10.43-0.77%10.560.42%1.64%
2020-07-1710.1710.219.539.69-3.87%-1.09%-7.86%98,595,100965,945,00065%9.80-7.10%10.35-2.63%10.51-1.83%10.520.80%2.13%
2020-07-1610.5110.8810.0010.08-3.82%-4.42%-3.39%127,176,4001,341,263,00089%10.55-1.05%10.63-0.85%10.71-0.84%10.431.36%2.33%
2020-07-1510.8210.8810.4310.48-1.96%-1.67%1.81%95,000,5001,012,556,00069%10.66-0.44%10.72-0.53%10.800.20%10.290.79%2.34%
2020-07-1410.7810.9310.3510.69-1.02%-0.14%4.67%99,520,0001,065,375,00077%10.71-0.70%10.78-0.66%10.781.13%10.210.83%2.28%
2020-07-1310.5911.0510.4810.801.03%0.19%6.62%119,465,6001,287,889,00099%10.78-0.45%10.850.58%10.661.26%10.131.15%2.21%
2020-07-1010.6411.0810.5710.69-2.29%-1.28%6.75%128,211,0001,388,376,000117%10.83-0.73%10.791.89%10.522.60%10.011.40%2.10%
2020-07-0910.8911.2010.5010.940.18%0.28%10.77%183,242,9001,998,941,000187%10.912.50%10.592.60%10.263.68%9.882.67%1.98%
2020-07-0810.0411.0210.0410.928.98%2.60%13.53%191,976,4002,043,120,000228%10.644.63%10.324.67%9.893.42%9.623.70%1.74%
2020-07-0710.6010.689.8110.02-3.19%-1.49%8.02%167,675,8001,705,596,000230%10.170.52%9.864.47%9.563.17%9.283.31%1.48%
2020-07-069.7010.359.6510.359.99%2.28%15.27%185,656,2001,878,585,000310%10.1210.95%9.447.14%9.276.76%8.985.31%1.18%
2020-07-038.899.588.819.416.81%3.18%10.37%136,476,6001,244,680,000288%9.126.07%8.814.52%8.683.85%8.532.77%0.64%
2020-07-028.258.888.228.816.66%2.47%6.20%99,185,200852,826,000270%8.604.91%8.433.74%8.362.18%8.301.46%0.34%
2020-07-018.148.268.108.261.23%0.78%1.02%35,563,700291,484,000121%8.201.04%8.12-0.27%8.18-0.73%8.180.20%0.15%
2020-06-308.038.288.008.162.00%0.59%-0.01%27,776,500225,330,000100%8.110.91%8.15-0.68%8.240.12%8.160.15%0.08%
2020-06-298.138.167.978.00-3.03%-0.49%-1.83%27,830,500223,730,000104%8.04-3.09%8.20-1.45%8.23-0.06%8.15-0.01%0.06%
2020-06-248.328.418.218.25-0.84%-0.54%1.23%25,889,000214,748,000104%8.300.31%8.320.74%8.240.35%8.150.28%0.07%
2020-06-238.278.348.178.320.60%0.62%2.37%31,092,600257,094,000131%8.27-1.09%8.260.51%8.210.47%8.130.25%0.05%
2020-06-228.188.548.128.270.00%-1.08%2.01%61,831,200516,912,000282%8.363.07%8.222.06%8.171.91%8.111.12%0.04%