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
2019-07-1510.0010.209.8510.130.50%0.87%0.04%10,559,800106,050,000121%10.04-0.10%10.030.31%10.010.00%10.13-0.42%-0.10%
2019-07-129.9110.259.8210.081.92%0.27%-0.88%11,090,200111,492,000119%10.051.10%10.000.41%10.01-0.51%10.17-0.04%-0.04%
2019-07-119.9110.029.859.890.10%-0.54%-2.78%5,970,70059,370,00066%9.940.09%9.95-0.47%10.06-0.45%10.17-0.17%-0.03%
2019-07-1010.0510.059.859.88-1.34%-0.55%-3.04%5,481,20054,457,00058%9.94-0.34%10.00-1.12%10.10-0.46%10.19-0.10%-0.01%
除权分界线,2019年07月10日,10股派0.160元(以下数据已经复权)
2019-07-099.9710.059.8810.010.50%0.45%-1.82%5,364,20053,560,00056%9.97-0.60%10.11-0.49%10.15-0.70%10.20-0.06%-0.01%
2019-07-0810.2210.239.939.96-3.30%-0.65%-2.37%10,406,700104,533,000103%10.03-2.27%10.16-0.67%10.22-0.62%10.21-0.38%0.00%
2019-07-0510.2010.3110.1410.301.38%0.41%0.58%8,556,10087,942,00084%10.260.71%10.23-0.35%10.290.34%10.25-0.29%0.08%
2019-07-0410.2310.2710.1110.16-0.29%-0.26%-1.08%6,270,80064,002,00052%10.19-0.03%10.27-0.30%10.250.04%10.280.11%0.18%
2019-07-0310.3610.3610.1210.19-1.55%0.01%-0.68%9,108,50092,990,00062%10.19-1.27%10.300.30%10.250.10%10.260.15%0.21%
2019-07-0210.3610.4310.2310.350.00%0.29%1.02%13,161,400136,093,00088%10.320.21%10.270.47%10.240.45%10.250.21%0.19%
2019-07-0110.2510.4010.1610.353.09%0.50%1.23%16,277,300167,956,000114%10.302.78%10.220.99%10.19-0.09%10.230.21%0.15%
2019-06-2810.1110.139.9510.04-0.99%0.21%-1.60%7,501,70075,310,00056%10.02-1.55%10.12-0.35%10.20-0.91%10.210.00%0.08%
2019-06-2710.0410.3110.0410.140.90%-0.36%-0.62%9,679,40098,700,00071%10.180.94%10.16-0.80%10.290.19%10.210.04%0.02%
2019-06-2610.0310.169.9810.05-0.69%-0.32%-1.46%6,150,20062,130,00046%10.09-0.51%10.24-0.94%10.280.20%10.20-0.03%-0.09%
2019-06-2510.3010.3410.0010.12-1.84%-0.14%-0.80%12,060,400122,456,00088%10.14-2.22%10.340.25%10.260.06%10.210.04%-0.10%
2019-06-2410.4410.5310.2710.31-1.81%-0.52%1.10%12,939,600134,370,00094%10.37-0.15%10.310.60%10.250.37%10.200.37%-0.12%
2019-06-2110.2510.5610.2510.501.65%1.16%3.35%24,983,100259,821,000191%10.381.82%10.251.03%10.210.87%10.160.70%-0.18%
2019-06-209.8310.589.7410.334.03%1.33%2.39%33,324,700340,385,000280%10.201.43%10.151.28%10.120.69%10.090.37%-0.27%
2019-06-1910.0910.199.919.930.20%-1.19%-1.21%14,401,600145,022,000151%10.051.44%10.020.04%10.05-0.23%10.06-0.04%-0.30%
2019-06-189.9610.039.839.91-0.50%0.03%-1.45%5,670,60056,293,00060%9.91-0.40%10.01-0.63%10.08-0.35%10.06-0.17%-0.32%
2019-06-179.8310.039.819.960.40%0.13%-1.12%4,929,40049,130,00047%9.95-1.15%10.08-0.52%10.110.27%10.08-0.51%-0.31%
2019-06-1410.1410.259.919.92-1.98%-1.42%-2.02%10,205,800102,901,00093%10.07-0.54%10.13-0.14%10.090.32%10.13-0.61%-0.25%
2019-06-1310.0810.2010.0210.120.20%0.02%-0.66%7,531,00076,352,00064%10.12-0.35%10.140.69%10.05-0.05%10.19-1.05%-0.19%
2019-06-1210.2110.2810.0910.10-1.27%-0.53%-1.89%8,961,70091,180,00063%10.160.46%10.070.70%10.060.10%10.30-0.11%-0.04%
2019-06-119.8310.269.8010.233.75%1.21%-0.74%15,845,500160,485,000110%10.112.95%10.000.23%10.050.02%10.31-0.17%-0.04%
2019-06-109.799.929.709.860.82%0.43%-4.49%7,447,70073,272,00051%9.82-1.06%9.98-0.76%10.05-1.17%10.33-0.18%-0.06%
2019-06-0610.0810.139.659.78-3.07%-1.44%-5.44%12,001,900119,337,00082%9.93-2.15%10.06-0.67%10.17-1.31%10.35-0.20%-0.11%
2019-06-0510.2310.2810.0510.09-0.69%-0.50%-2.64%8,362,00084,970,00060%10.150.64%10.13-1.08%10.30-1.39%10.370.03%-0.12%
2019-06-0410.0610.329.9510.160.99%0.82%-1.94%12,177,700122,960,00084%10.08-0.31%10.24-1.42%10.45-0.34%10.37-0.21%-0.14%
2019-06-0310.1510.3210.0010.060.00%-0.47%-3.11%14,846,100150,364,000103%10.11-3.71%10.38-2.01%10.48-0.32%10.39-0.12%-0.14%