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
2019-08-239.309.439.249.26-0.43%-0.49%0.47%13,980,100130,099,00073%9.310.29%9.30-0.56%9.340.36%9.220.26%-0.03%
2019-08-229.339.359.229.300.22%0.23%1.16%11,843,700109,901,00062%9.28-0.45%9.360.05%9.310.52%9.190.20%-0.11%
2019-08-219.319.389.289.28-0.64%-0.44%1.14%15,688,000146,223,00080%9.32-0.97%9.350.48%9.260.28%9.180.31%-0.20%
2019-08-209.469.519.329.34-1.48%-0.76%2.11%26,237,200246,939,000138%9.410.91%9.311.26%9.230.79%9.150.82%-0.31%
2019-08-199.139.519.069.485.22%1.64%4.49%46,382,700432,599,000236%9.333.00%9.191.92%9.161.34%9.070.58%-0.55%
2019-08-168.959.158.939.010.00%-0.50%-0.12%14,955,200135,421,00086%9.061.73%9.020.18%9.040.18%9.02-0.31%-0.69%
2019-08-158.819.058.709.01-0.44%1.22%-0.43%14,933,100132,915,00082%8.90-2.25%9.00-0.84%9.02-0.36%9.05-0.64%-0.75%
2019-08-149.209.239.049.050.11%-0.61%-0.63%13,098,200119,273,00073%9.111.04%9.080.44%9.060.31%9.11-0.36%-0.73%
2019-08-139.059.068.959.04-1.09%0.31%-1.09%11,493,000103,571,00064%9.01-0.88%9.04-0.17%9.030.45%9.14-0.61%-0.72%
2019-08-128.949.188.939.143.39%0.53%-0.61%22,746,900206,823,000125%9.091.42%9.050.60%8.99-0.22%9.20-0.51%-0.68%
2019-08-099.069.098.828.84-1.78%-1.39%-4.36%13,620,100122,103,00078%8.97-1.11%9.000.49%9.01-0.70%9.24-0.57%-0.65%
2019-08-089.099.188.979.001.69%-0.73%-3.18%19,081,300172,993,000113%9.071.49%8.95-0.49%9.07-0.86%9.30-0.68%-0.60%
2019-08-079.009.058.818.85-1.34%-0.93%-5.45%13,046,200116,536,00079%8.930.43%9.00-1.08%9.15-0.92%9.36-0.85%-0.52%
2019-08-068.959.188.658.97-1.54%0.84%-4.98%31,838,900283,219,000186%8.90-3.58%9.10-2.71%9.23-2.42%9.44-1.52%-0.45%
2019-08-059.249.389.099.11-1.62%-1.25%-4.97%18,017,300166,213,000124%9.23-0.85%9.35-1.25%9.46-0.98%9.59-0.83%-0.31%
2019-08-029.409.409.219.26-2.73%-0.47%-4.20%19,664,800182,953,000132%9.30-2.44%9.47-1.85%9.56-1.11%9.67-0.96%-0.25%
2019-08-019.639.659.429.52-1.45%-0.18%-2.46%16,592,300158,240,000112%9.54-1.31%9.65-0.62%9.66-0.58%9.76-0.40%-0.17%
2019-07-319.729.749.639.66-0.82%-0.04%-1.42%10,499,300101,461,00072%9.66-0.97%9.71-0.20%9.72-0.32%9.80-0.30%-0.17%
2019-07-309.689.829.689.740.93%-0.19%-0.90%13,938,300136,020,00093%9.760.86%9.720.02%9.750.07%9.83-0.20%-0.16%
2019-07-299.739.769.659.65-0.92%-0.27%-2.01%11,381,600110,131,00075%9.68-0.55%9.72-0.50%9.74-0.34%9.85-0.23%-0.17%
2019-07-269.779.789.689.74-0.41%0.11%-1.33%10,076,10098,026,00060%9.73-0.31%9.770.03%9.78-0.58%9.870.01%-0.21%
2019-07-259.769.829.719.780.10%0.22%-0.91%12,385,100120,864,00073%9.76-0.48%9.77-0.24%9.83-0.19%9.870.04%-0.23%
2019-07-249.789.879.759.770.41%-0.37%-0.97%16,288,200159,722,00092%9.810.86%9.79-0.71%9.85-0.34%9.87-0.06%-0.29%
2019-07-239.789.789.659.730.21%0.08%-1.44%10,891,500105,885,00060%9.72-0.96%9.86-0.31%9.89-0.34%9.87-0.13%-0.30%
2019-07-2210.0510.089.709.71-2.71%-1.08%-1.77%21,062,200206,747,000112%9.82-1.65%9.89-0.59%9.92-0.22%9.89-0.25%-0.32%
2019-07-199.8310.079.839.981.53%-0.01%0.71%20,574,700205,346,000105%9.981.05%9.950.08%9.940.40%9.91-0.17%-0.34%
2019-07-189.919.959.829.83-1.40%-0.48%-0.98%14,961,300147,767,00078%9.88-1.06%9.94-0.03%9.900.25%9.93-0.39%-0.36%
2019-07-179.9510.059.929.970.20%-0.13%0.04%16,253,700162,255,00082%9.980.16%9.950.60%9.880.19%9.97-0.19%-0.34%
2019-07-169.9210.029.929.950.00%-0.17%-0.35%14,393,400143,458,00072%9.970.54%9.890.60%9.860.07%9.99-0.33%-0.32%
2019-07-159.7510.099.699.950.00%0.36%-0.68%27,259,100270,245,000129%9.911.75%9.830.28%9.85-0.28%10.02-0.66%-0.27%