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
2020-06-048.588.678.318.37-2.56%-0.92%2.25%27,033,400228,390,000115%8.45-2.77%8.540.97%8.390.94%8.190.74%0.28%
2020-06-038.448.988.348.591.90%-1.14%5.71%36,856,900320,263,000167%8.692.94%8.462.53%8.311.74%8.131.51%0.21%
2020-06-028.208.618.158.432.93%-0.13%5.31%32,319,700272,822,000158%8.443.10%8.251.44%8.171.55%8.011.02%0.11%
2020-06-018.198.328.008.191.49%0.04%3.36%30,120,800246,587,000159%8.191.30%8.130.99%8.041.44%7.920.70%0.09%
2020-05-297.978.247.958.070.00%-0.15%2.55%27,060,700218,694,000155%8.08-0.47%8.051.18%7.931.23%7.870.42%0.05%
2020-05-287.618.327.598.076.75%-0.62%2.99%42,813,600347,637,000264%8.126.58%7.965.63%7.832.42%7.840.95%0.07%
2020-05-277.637.707.557.56-0.92%-0.77%-2.60%8,848,00067,415,00062%7.621.18%7.53-0.27%7.65-0.60%7.76-0.51%0.02%
2020-05-267.467.637.417.632.97%1.33%-2.20%9,402,60070,805,00062%7.530.78%7.55-1.64%7.70-0.57%7.80-0.71%0.14%
2020-05-257.537.617.367.41-1.59%-0.83%-5.70%12,554,80093,807,00077%7.47-2.14%7.68-1.29%7.74-0.66%7.86-1.02%0.30%
2020-05-227.687.767.527.53-1.83%-1.38%-5.15%14,715,100112,356,00083%7.64-2.59%7.78-0.77%7.79-0.63%7.94-0.35%0.54%
2020-05-218.008.067.667.67-4.36%-2.14%-3.73%20,268,500158,858,000110%7.840.12%7.840.23%7.84-0.32%7.970.05%0.70%
2020-05-207.788.047.668.022.82%2.44%0.72%17,462,700136,723,00087%7.83-0.26%7.82-0.31%7.86-0.63%7.960.58%0.88%
2020-05-197.857.957.767.800.39%-0.62%-1.48%11,978,70094,024,00055%7.850.86%7.84-0.47%7.91-0.77%7.920.78%0.99%
2020-05-187.837.907.667.77-0.51%-0.15%-1.09%13,493,100105,009,00056%7.78-1.37%7.88-1.13%7.98-1.10%7.860.33%1.13%
2020-05-157.998.047.807.81-1.26%-1.01%-0.26%16,392,000129,335,00071%7.89-1.03%7.97-1.08%8.06-0.04%7.830.57%1.03%
2020-05-148.058.087.887.91-1.74%-0.78%1.59%13,233,800105,495,00060%7.97-1.07%8.06-0.87%8.070.57%7.790.45%0.91%
2020-05-138.058.177.978.05-0.74%-0.10%3.86%15,175,400122,286,00073%8.06-0.73%8.130.53%8.021.30%7.750.74%0.85%
2020-05-128.228.268.028.11-1.34%-0.09%5.41%19,626,500159,310,00098%8.12-0.72%8.091.16%7.921.55%7.690.85%0.71%
2020-05-117.928.337.928.223.40%0.54%7.75%28,088,600229,644,000153%8.182.69%7.992.45%7.801.59%7.631.38%0.56%
2020-05-087.908.077.837.951.02%-0.15%5.65%25,538,000203,334,000155%7.961.16%7.801.87%7.681.64%7.531.25%0.41%
2020-05-077.678.107.587.872.88%-0.01%5.89%35,373,200278,405,000241%7.873.29%7.662.23%7.552.21%7.431.91%0.28%
2020-05-067.577.787.517.651.06%0.39%4.90%35,574,100271,068,000289%7.621.76%7.492.94%7.392.64%7.291.60%0.09%
2020-04-307.277.577.207.5710.03%1.10%5.46%35,893,700268,781,000357%7.499.94%7.286.95%7.204.56%7.182.16%-0.06%
2020-04-296.676.896.666.882.69%1.01%-2.08%6,514,00044,365,00084%6.811.42%6.81-0.66%6.88-0.56%7.03-0.61%-0.30%
2020-04-286.896.916.576.70-1.90%-0.24%-5.22%8,052,30054,080,00099%6.72-2.98%6.85-1.69%6.92-1.19%7.07-0.61%-0.24%
2020-04-276.936.996.826.83-1.16%-1.33%-3.97%5,745,30039,767,00073%6.92-0.04%6.97-0.51%7.01-0.70%7.11-0.20%-0.17%
2020-04-247.067.066.866.91-1.85%-0.22%-3.03%8,870,60061,430,000109%6.93-1.91%7.00-0.89%7.06-1.26%7.13-0.68%-0.17%
2020-04-237.117.127.027.04-0.98%-0.28%-1.88%7,082,60050,004,00085%7.06-0.07%7.07-0.59%7.15-0.21%7.18-0.62%-0.10%
2020-04-227.027.117.017.110.71%0.64%-1.52%4,869,00034,400,00052%7.07-0.16%7.11-1.00%7.16-0.38%7.22-0.08%-0.04%
2020-04-217.137.137.037.060.00%-0.23%-2.30%7,345,90051,980,00076%7.08-1.20%7.18-0.28%7.19-0.15%7.23-0.10%-0.02%