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
2019-11-218.638.718.618.660.23%0.01%-0.95%5,107,50044,227,00064%8.66-0.32%8.69-0.10%8.68-0.04%8.74-0.25%-0.28%
2019-11-208.750.000.008.64-1.37%-0.54%-1.43%6,536,60056,783,00080%8.69-0.31%8.700.18%8.680.02%8.77-0.31%-0.25%
2019-11-198.708.768.678.760.69%0.53%-0.36%7,441,40064,846,00089%8.710.23%8.680.15%8.68-0.09%8.79-0.60%-0.22%
2019-11-188.588.758.588.701.40%0.07%-1.64%7,815,50067,947,00083%8.690.70%8.670.05%8.69-0.42%8.85-0.27%-0.14%
2019-11-158.668.698.588.58-0.92%-0.63%-3.26%6,467,90055,844,00067%8.63-0.50%8.67-0.41%8.73-0.73%8.87-0.23%-0.10%
2019-11-148.638.738.628.660.23%-0.20%-2.58%6,306,80054,727,00065%8.68-0.01%8.70-0.63%8.79-0.42%8.89-0.14%-0.07%
2019-11-138.808.808.588.64-1.82%-0.44%-2.93%10,231,90088,793,000103%8.68-0.89%8.76-1.11%8.83-0.69%8.90-0.27%-0.07%
2019-11-128.778.808.718.800.46%0.50%-1.40%7,488,40065,570,00078%8.76-0.79%8.86-0.52%8.89-0.76%8.93-0.25%-0.06%
2019-11-118.908.908.758.76-1.68%-0.75%-2.09%11,548,700101,932,000118%8.83-1.61%8.90-0.61%8.96-0.35%8.95-0.38%-0.04%
2019-11-089.009.038.918.91-0.22%-0.67%-0.79%9,301,10083,428,00093%8.970.41%8.96-0.47%8.990.10%8.98-0.07%-0.04%
2019-11-078.929.008.878.930.22%-0.03%-0.63%6,879,80061,459,00066%8.93-0.30%9.00-0.04%8.980.12%8.990.01%-0.04%
2019-11-069.039.048.898.91-1.22%-0.56%-0.85%8,759,30078,486,00084%8.96-0.91%9.000.11%8.970.10%8.990.03%-0.04%
2019-11-058.969.118.939.021.01%-0.24%0.41%17,319,000156,600,000173%9.040.88%8.990.83%8.960.26%8.980.19%-0.03%
2019-11-048.959.018.918.93-0.11%-0.37%-0.40%8,503,50076,216,00095%8.960.54%8.920.26%8.94-0.46%8.970.12%-0.05%
2019-11-018.858.968.838.941.02%0.28%-0.17%8,090,50072,125,00090%8.920.44%8.90-0.43%8.98-0.22%8.960.00%-0.07%
2019-10-318.908.958.838.85-0.34%-0.29%-1.17%8,369,60074,285,00091%8.88-0.21%8.93-0.93%9.00-0.10%8.96-0.12%-0.08%
2019-10-308.938.978.858.88-0.78%-0.17%-0.96%7,311,20065,030,00081%8.90-1.24%9.02-0.29%9.01-0.03%8.97-0.17%-0.08%
2019-10-299.099.108.958.95-1.76%-0.63%-0.35%10,227,90092,122,000111%9.01-0.84%9.040.18%9.010.17%8.98-0.06%-0.07%
2019-10-289.049.159.019.110.77%0.30%1.38%15,089,500137,062,000165%9.080.65%9.030.70%8.990.73%8.99-0.38%-0.09%
2019-10-258.929.098.919.041.23%0.18%0.22%11,533,900104,080,000114%9.021.04%8.960.63%8.930.34%9.020.01%-0.03%
2019-10-248.878.988.878.930.68%-0.01%-0.99%8,413,50075,142,00080%8.930.41%8.910.43%8.90-0.15%9.020.01%-0.05%
2019-10-238.918.938.868.87-0.45%-0.28%-1.64%5,835,10051,902,00055%8.900.08%8.87-0.20%8.91-0.40%9.020.08%-0.07%
2019-10-228.868.938.858.910.56%0.25%-1.12%5,799,50051,544,00054%8.890.57%8.89-0.37%8.95-0.35%9.010.03%-0.10%
2019-10-218.858.948.768.860.11%0.25%-1.64%7,883,90069,676,00070%8.84-0.98%8.92-0.78%8.98-1.11%9.01-0.12%-0.17%
2019-10-188.999.038.858.85-1.56%-0.84%-1.87%10,572,70094,358,00093%8.93-0.98%8.99-0.54%9.08-0.12%9.02-0.13%-0.23%
2019-10-179.019.078.988.99-0.33%-0.26%-0.45%6,557,80059,107,00059%9.01-0.37%9.04-0.94%9.090.13%9.03-0.06%-0.29%
2019-10-169.029.138.989.020.00%-0.29%-0.18%10,353,70093,658,00087%9.05-0.07%9.130.18%9.080.29%9.04-0.13%-0.37%
2019-10-159.139.139.029.02-1.20%-0.35%-0.31%10,234,00092,637,00083%9.05-1.53%9.110.21%9.050.26%9.05-0.18%-0.40%
2019-10-149.189.299.119.131.11%-0.69%0.73%23,425,500215,352,000184%9.191.96%9.091.66%9.030.92%9.060.19%-0.42%
2019-10-118.969.118.889.030.00%0.16%-0.19%14,520,700130,918,000121%9.021.08%8.940.62%8.950.02%9.05-0.20%-0.45%