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:
西部牧业( 300106.SZ 深证)
板块 :渔业、牧业   
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
2021-01-1513.3014.0713.2813.843.28%0.35%-8.06%14,083,200194,237,00045%13.791.44%13.96-2.95%14.43-2.30%15.050.31%0.06%
2021-01-1413.8314.1413.3813.40-5.83%-1.44%-10.71%16,863,200229,272,00052%13.60-5.01%14.38-2.56%14.77-3.32%15.010.40%-0.04%
2021-01-1314.6014.9413.8414.23-5.39%-0.58%-4.80%23,949,000342,793,00077%14.31-4.95%14.76-2.70%15.28-2.46%14.950.41%-0.10%
2021-01-1214.8015.3514.6115.043.01%-0.12%1.03%22,131,000333,242,00075%15.060.87%15.17-2.62%15.670.72%14.890.21%-0.12%
2021-01-1115.6315.7614.2814.60-6.53%-2.20%-1.72%24,820,200370,516,00083%14.93-3.36%15.58-2.26%15.561.04%14.860.24%-0.11%
2021-01-0815.4616.4014.5015.62-1.14%1.12%5.39%30,977,800478,499,000104%15.45-4.03%15.941.52%15.401.49%14.82-0.56%-0.07%
2021-01-0715.0816.9915.0815.802.66%-1.83%6.01%39,239,200631,551,000136%16.10-0.21%15.703.68%15.173.62%14.90-0.26%0.13%
2021-01-0617.2017.2115.1015.39-5.70%-4.58%2.99%47,800,100770,977,000162%16.138.26%15.146.77%14.645.22%14.940.55%0.35%
2021-01-0513.6016.3213.3516.3220.00%9.54%9.81%44,832,000667,896,000141%14.9010.48%14.186.89%13.911.83%14.86-0.26%0.46%
2021-01-0413.2313.8512.8513.604.21%0.85%-8.72%21,799,500293,965,00063%13.492.42%13.27-0.87%13.66-2.11%14.90-0.47%0.63%
2020-12-3113.1013.4213.0013.05-1.81%-0.89%-12.83%16,550,300217,922,00045%13.170.27%13.39-3.24%13.96-4.25%14.97-0.62%0.78%
2020-12-3013.1913.6012.5913.291.14%1.20%-11.78%21,961,400288,392,00054%13.13-4.29%13.83-3.45%14.58-4.24%15.06-0.23%1.05%
2020-12-2914.5614.7213.1013.14-9.94%-4.23%-12.97%27,251,800373,906,00066%13.72-6.31%14.33-5.69%15.22-2.02%15.100.17%1.24%
2020-12-2814.1915.0514.0214.590.90%-0.37%-3.20%22,793,200333,777,00058%14.640.32%15.19-3.22%15.54-0.31%15.070.39%1.28%
2020-12-2515.3515.4513.9814.46-8.60%-0.94%-3.69%34,626,600505,432,00085%14.60-9.92%15.70-1.59%15.59-0.07%15.010.58%1.45%
2020-12-2416.0916.7615.8115.82-3.77%-2.38%5.98%32,584,300528,033,00087%16.210.35%15.951.63%15.601.37%14.931.43%1.62%
2020-12-2315.5116.7015.3116.443.20%1.80%11.70%47,576,900768,343,000133%16.153.63%15.703.20%15.392.58%14.721.97%1.52%
2020-12-2214.8316.5014.5115.934.87%2.23%10.36%48,139,600750,168,000143%15.582.25%15.211.50%15.002.58%14.431.62%1.39%
2020-12-2114.6915.7714.3315.193.12%-0.33%6.94%35,553,900541,835,000116%15.244.01%14.981.88%14.621.29%14.201.42%1.28%
2020-12-1814.6715.4514.0114.73-1.54%0.53%5.18%34,520,400505,837,000114%14.65-2.55%14.711.88%14.441.11%14.011.03%1.23%
2020-12-1714.5915.8814.3014.96-1.38%-0.51%7.92%43,239,400650,159,000157%15.044.08%14.441.96%14.282.38%13.862.11%1.16%
2020-12-1613.4715.6513.3515.1713.46%5.00%11.74%47,572,700687,302,000181%14.456.28%14.161.70%13.952.09%13.581.70%0.94%
2020-12-1514.0014.0913.2113.37-6.83%-1.64%0.16%31,485,900428,001,000132%13.59-4.66%13.920.72%13.660.36%13.350.57%0.75%
2020-12-1414.0114.7713.4614.353.99%0.65%8.11%40,504,000577,485,000200%14.263.00%13.823.24%13.612.48%13.272.08%0.62%
2020-12-1112.9914.5012.7113.807.48%-0.30%6.14%42,017,300581,615,000241%13.847.47%13.393.45%13.282.60%13.002.23%0.41%
2020-12-1012.3113.2612.1412.842.39%-0.31%0.95%19,620,300252,713,000126%12.88-0.26%12.94-0.51%12.950.47%12.720.50%0.16%
2020-12-0912.7913.2912.4112.54-3.46%-2.90%-0.92%19,214,900248,145,000134%12.91-1.11%13.010.19%12.890.60%12.660.60%-0.01%
2020-12-0813.3013.3212.8512.99-2.04%-0.53%3.25%14,644,800191,246,000111%13.060.05%12.981.13%12.810.83%12.580.55%-0.31%
2020-12-0712.6013.3612.5213.264.08%1.59%5.98%22,607,200295,072,000180%13.051.75%12.841.65%12.701.55%12.510.93%-0.40%
2020-12-0412.7713.2512.5312.740.00%-0.69%2.77%17,161,500220,154,000150%12.831.46%12.631.38%12.510.98%12.400.33%-0.48%