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
2019-05-1710.7010.7010.0810.11-5.51%-2.14%-4.79%18,249,900188,535,00095%10.33-2.54%10.48-0.58%10.51-1.06%10.62-2.32%-3.03%
2019-05-1610.5310.7010.5010.700.85%0.94%-1.57%12,669,000134,290,00061%10.600.30%10.54-0.11%10.620.09%10.87-2.20%-3.13%
2019-05-1510.5510.6810.4710.611.63%0.40%-4.55%15,432,600163,099,00071%10.570.87%10.56-0.81%10.610.14%11.12-2.04%-2.97%
2019-05-1410.4210.6510.2610.44-1.14%-0.35%-7.99%16,074,900168,418,00072%10.48-1.53%10.64-0.26%10.60-0.22%11.35-2.87%-2.77%
2019-05-1310.7310.7710.5010.56-3.12%-0.75%-9.60%12,948,500137,776,00057%10.64-1.12%10.670.44%10.62-0.68%11.68-2.15%-2.49%
2019-05-1010.6410.9410.4010.904.11%1.29%-8.70%22,707,600244,346,00098%10.762.07%10.620.64%10.69-3.12%11.94-3.12%-2.25%
2019-05-0910.3410.6710.3310.47-0.57%-0.69%-15.04%13,033,400137,417,00054%10.540.52%10.56-1.35%11.04-3.51%12.32-3.60%-1.95%
2019-05-0810.2510.7610.0610.53-0.57%0.39%-17.63%15,509,600162,673,00057%10.49-1.08%10.70-4.47%11.44-3.35%12.78-3.62%-1.60%
2019-05-0710.7810.8810.3110.59-0.94%-0.12%-20.16%25,040,600265,501,00085%10.60-2.44%11.20-5.55%11.84-5.24%13.26-3.49%-1.20%
2019-05-0611.1411.1910.6810.69-9.94%-1.64%-22.21%33,768,800366,989,000116%10.87-9.49%11.86-7.48%12.49-6.38%13.74-4.85%-0.82%
2019-04-3011.8712.2611.8711.87-10.01%-1.15%-17.82%32,437,000389,512,000115%12.01-10.27%12.82-7.54%13.34-5.70%14.44-3.31%-0.27%
2019-04-2913.8713.9513.0813.19-4.63%-1.44%-11.71%18,705,500250,341,00064%13.38-4.16%13.86-2.72%14.15-2.73%14.94-0.62%0.16%
2019-04-2613.8114.1613.7513.83-0.50%-0.96%-8.00%13,583,300189,680,00045%13.96-2.06%14.25-1.50%14.54-2.19%15.03-0.09%0.30%
2019-04-2514.5014.6113.9013.90-4.60%-2.50%-7.61%18,973,600270,508,00064%14.26-1.73%14.47-1.95%14.87-1.22%15.05-0.07%0.33%
2019-04-2414.5314.7814.2314.570.48%0.43%-3.22%14,177,200205,677,00049%14.51-0.90%14.75-2.21%15.05-1.23%15.060.23%0.35%
2019-04-2314.6814.9314.3314.50-1.49%-0.95%-3.46%19,188,500280,910,00065%14.64-2.02%15.09-1.08%15.24-0.54%15.02-0.11%0.36%
2019-04-2215.5915.6014.6414.72-5.34%-1.48%-2.10%30,044,900448,906,000105%14.94-3.94%15.25-1.47%15.320.22%15.04-0.04%0.40%
2019-04-1915.3115.8015.3115.552.03%-0.03%3.38%27,674,100430,437,000101%15.551.69%15.480.74%15.290.84%15.040.29%0.45%
2019-04-1815.4515.6215.0715.24-1.36%-0.36%1.61%21,426,200327,713,00076%15.30-1.49%15.370.87%15.160.69%15.000.33%0.44%
2019-04-1715.5315.7415.3315.45-2.46%-0.50%3.36%37,242,400578,254,000134%15.531.56%15.231.49%15.061.59%14.950.68%0.40%
2019-04-1614.5015.9814.3515.848.57%3.60%6.69%58,665,100896,910,000216%15.292.87%15.012.89%14.821.70%14.850.95%0.32%
2019-04-1514.3915.2214.3314.593.11%-1.83%-0.80%38,735,100575,691,000158%14.865.44%14.592.29%14.57-0.04%14.710.78%0.22%
2019-04-1214.0514.2314.0014.150.35%0.39%-3.04%11,837,500166,855,00048%14.10-1.25%14.26-1.51%14.58-1.27%14.590.21%0.09%
2019-04-1114.3414.5614.0814.10-1.47%-1.21%-3.17%15,687,500223,904,00064%14.27-0.41%14.48-1.70%14.77-0.28%14.560.19%0.06%
2019-04-1014.3514.5814.1714.31-3.31%-0.15%-1.55%24,274,500347,885,000102%14.33-3.57%14.73-1.81%14.81-0.46%14.540.26%-0.01%
2019-04-0914.7015.1514.6014.800.54%-0.42%2.08%17,844,600265,206,00079%14.86-0.85%15.000.44%14.880.45%14.500.35%-0.10%
2019-04-0815.0615.3514.4714.72-1.93%-1.79%1.89%28,212,600422,879,000128%14.99-0.66%14.940.63%14.811.42%14.450.43%-0.14%
2019-04-0414.8415.3014.8215.011.42%-0.52%4.34%32,276,800487,026,000151%15.092.99%14.841.44%14.601.69%14.390.21%-0.21%
2019-04-0314.5414.8714.4314.800.89%1.02%3.10%23,027,500337,380,000106%14.65-0.45%14.631.60%14.360.99%14.36-0.04%-0.35%
2019-04-0214.6015.1014.4514.670.00%-0.32%2.16%28,288,900416,326,000129%14.721.31%14.402.06%14.221.54%14.36-0.16%-0.48%