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:
西水股份( 600291.SH 上证)
板块 :水泥制造_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
2020-02-177.487.857.427.805.69%2.60%6.24%19,286,800146,610,000150%7.602.83%7.491.19%7.471.04%7.340.56%-1.70%
2020-02-147.287.517.247.380.96%-0.18%1.08%12,066,20089,206,000104%7.390.14%7.40-0.36%7.400.46%7.30-1.66%-1.85%
2020-02-137.487.507.317.31-2.27%-0.99%-1.54%10,140,10074,866,00085%7.38-0.54%7.430.35%7.360.44%7.42-1.13%-1.79%
2020-02-127.407.557.317.481.08%0.77%-0.39%10,582,60078,554,00090%7.42-0.56%7.400.86%7.330.48%7.51-1.47%-1.72%
2020-02-117.457.577.377.400.27%-0.87%-2.90%12,667,40094,559,000108%7.472.05%7.341.12%7.301.07%7.62-1.33%-1.62%
2020-02-107.227.417.167.381.65%0.89%-4.45%12,131,40088,741,000104%7.321.34%7.260.36%7.220.13%7.72-1.63%-1.50%
2020-02-077.287.307.147.26-0.27%0.58%-7.54%11,040,60079,686,00095%7.22-0.28%7.230.54%7.21-3.64%7.85-1.63%-1.37%
2020-02-067.247.347.117.280.83%0.58%-8.79%13,424,60097,161,000120%7.240.03%7.19-0.04%7.48-2.84%7.98-2.15%-1.25%
2020-02-057.137.417.097.221.26%-0.22%-11.49%13,250,30095,885,000124%7.241.53%7.20-6.12%7.70-3.91%8.16-2.68%-1.03%
2020-02-046.717.376.717.13-3.91%0.04%-14.94%18,274,500130,241,000171%7.13-3.95%7.66-8.47%8.01-6.25%8.38-3.92%-0.73%
2020-02-037.427.427.427.42-9.95%0.00%-14.95%3,019,00022,401,00031%7.42-11.82%8.37-2.59%8.55-1.31%8.72-0.85%-0.32%
2020-01-238.648.688.208.24-5.40%-2.08%-6.35%14,065,800118,364,000154%8.42-2.99%8.60-1.86%8.66-1.38%8.80-1.06%-0.20%
2020-01-228.688.798.558.71-0.46%0.42%-2.06%7,588,20065,822,00090%8.67-1.51%8.76-0.39%8.78-0.50%8.89-0.50%-0.07%
2020-01-218.758.958.708.75-0.91%-0.65%-2.10%9,198,90081,012,000104%8.810.24%8.79-0.16%8.83-0.63%8.94-0.42%0.01%
2020-01-208.708.848.708.831.85%0.50%-1.63%8,023,10070,488,00085%8.790.02%8.81-0.46%8.88-0.35%8.98-0.20%0.09%
2020-01-178.888.918.678.67-1.70%-1.30%-3.60%8,030,60070,544,00081%8.78-0.89%8.85-1.14%8.91-0.55%8.99-0.30%0.10%
2020-01-168.878.958.818.82-0.45%-0.49%-2.23%6,136,70054,389,00060%8.86-0.49%8.95-0.16%8.96-0.38%9.02-0.36%0.15%
2020-01-158.969.058.858.86-1.34%-0.53%-2.14%7,109,10063,322,00063%8.91-1.48%8.96-0.39%9.00-0.37%9.05-0.03%0.21%
2020-01-149.059.098.988.98-0.66%-0.67%-0.85%9,208,00083,246,00078%9.041.23%9.00-0.04%9.03-0.19%9.060.33%0.21%
2020-01-138.919.068.839.040.67%1.22%0.14%8,925,70079,717,00067%8.93-1.03%9.00-0.55%9.05-0.08%9.030.21%0.21%
2020-01-109.089.138.958.98-0.77%-0.49%-0.31%8,510,10076,795,00060%9.02-0.35%9.05-0.29%9.05-0.09%9.010.30%0.23%
2020-01-099.109.138.999.050.89%-0.07%0.77%8,833,20079,994,00062%9.06-0.15%9.080.24%9.06-0.33%8.980.26%0.20%
2020-01-089.099.248.948.97-2.07%-1.10%0.13%12,810,800116,192,00092%9.07-0.35%9.06-0.01%9.090.14%8.960.36%0.18%
2020-01-079.019.179.019.162.00%0.64%2.62%13,844,300126,005,000102%9.101.19%9.06-0.39%9.080.70%8.930.35%0.17%
2020-01-068.959.138.858.98-0.88%-0.17%0.96%12,790,500115,051,00094%9.00-0.89%9.09-0.01%9.010.39%8.90-0.08%0.15%
2020-01-039.159.228.999.06-0.66%-0.18%1.77%11,452,800103,948,00083%9.08-1.09%9.090.98%8.980.63%8.900.15%0.22%
2020-01-029.119.299.049.121.45%-0.61%2.60%17,284,300158,598,000130%9.181.90%9.011.24%8.921.01%8.890.28%0.25%
2019-12-319.089.088.938.99-1.86%-0.17%1.42%13,503,500121,596,000100%9.011.40%8.900.91%8.830.70%8.86-0.02%0.30%
2019-12-308.659.188.519.164.69%3.14%3.32%23,498,700208,685,000158%8.880.52%8.820.88%8.770.44%8.870.32%0.47%
2019-12-278.689.008.648.750.00%-0.96%-1.00%17,806,500157,314,000130%8.842.39%8.741.16%8.74-0.59%8.840.39%0.48%