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:
西南证券( 600369.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180沪深300
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
2019-11-214.264.324.264.28-0.23%-0.19%-1.65%8,675,90037,198,00070%4.29-0.70%4.31-0.02%4.30-0.09%4.35-0.37%-0.39%
2019-11-204.354.354.294.29-1.38%-0.65%-1.79%9,139,40039,462,00074%4.32-0.16%4.310.35%4.30-0.09%4.37-0.41%-0.35%
2019-11-194.314.354.294.350.93%0.58%-0.82%12,331,20053,327,00097%4.330.61%4.300.14%4.31-0.23%4.39-0.79%-0.31%
2019-11-184.254.334.244.311.65%0.26%-2.51%13,467,30057,896,00096%4.300.68%4.29-0.28%4.32-0.80%4.42-0.47%-0.22%
2019-11-154.314.324.244.24-1.85%-0.70%-4.55%12,588,60053,754,00088%4.27-0.93%4.30-0.85%4.35-1.05%4.44-0.47%-0.16%
2019-11-144.324.334.284.320.23%0.23%-3.20%11,347,80048,904,00080%4.31-0.62%4.34-1.09%4.40-0.72%4.46-0.31%-0.13%
2019-11-134.384.384.314.31-1.60%-0.62%-3.73%11,087,40048,087,00079%4.34-0.82%4.39-1.13%4.43-0.72%4.48-0.25%-0.12%
2019-11-124.384.404.354.38-0.23%0.16%-2.41%12,322,90053,883,00088%4.37-1.33%4.44-0.80%4.46-0.98%4.49-0.38%-0.14%
2019-11-114.504.504.374.39-2.23%-0.95%-2.55%17,968,80079,638,000127%4.43-1.95%4.48-0.80%4.51-0.44%4.51-0.44%-0.13%
2019-11-084.544.554.484.49-0.44%-0.66%-0.77%11,523,80052,090,00081%4.520.42%4.51-0.44%4.530.11%4.530.00%-0.15%
2019-11-074.484.534.474.510.67%0.20%-0.33%9,411,40042,361,00064%4.50-0.18%4.53-0.02%4.520.11%4.530.00%-0.16%
2019-11-064.544.554.474.48-1.54%-0.64%-0.99%12,692,20057,229,00088%4.51-1.01%4.530.11%4.520.11%4.530.00%-0.16%
2019-11-054.514.594.504.550.89%-0.11%0.55%23,644,900107,692,000172%4.560.91%4.530.73%4.510.16%4.530.16%-0.15%
2019-11-044.524.544.494.510.00%-0.09%-0.18%13,419,20060,570,000107%4.510.51%4.490.31%4.50-0.42%4.520.07%-0.16%
2019-11-014.464.534.444.511.12%0.42%-0.11%12,679,20056,943,000104%4.490.43%4.48-0.56%4.52-0.13%4.52-0.11%-0.18%
2019-10-314.484.504.444.46-0.22%-0.27%-1.33%10,181,00045,526,00080%4.47-0.09%4.51-0.84%4.53-0.11%4.52-0.24%-0.17%
2019-10-304.514.514.464.47-0.89%-0.13%-1.35%11,411,20051,073,00089%4.48-1.61%4.54-0.22%4.53-0.15%4.53-0.40%-0.14%
2019-10-294.594.604.514.51-1.96%-0.86%-0.86%15,470,50070,376,000119%4.55-0.61%4.550.20%4.540.20%4.55-0.33%-0.09%
2019-10-284.544.614.544.601.10%0.50%0.79%20,270,40092,778,000151%4.581.15%4.540.71%4.530.67%4.56-0.59%-0.06%
2019-10-254.504.564.484.550.89%0.55%-0.89%14,962,00067,700,00099%4.530.53%4.510.27%4.50-0.11%4.59-0.11%0.02%
2019-10-244.484.534.474.510.45%0.20%-1.87%8,657,60038,970,00053%4.500.02%4.500.22%4.51-0.42%4.600.00%-0.02%
2019-10-234.534.544.484.49-0.66%-0.22%-2.31%7,354,80033,100,00044%4.500.02%4.49-0.44%4.53-0.70%4.600.07%-0.07%
2019-10-224.484.524.474.520.44%0.47%-1.59%9,815,20044,160,00057%4.500.56%4.51-0.62%4.56-0.74%4.590.00%-0.13%
2019-10-214.474.504.454.500.00%0.58%-2.02%10,071,50045,060,00058%4.47-1.43%4.54-1.15%4.59-0.99%4.59-0.07%-0.20%
2019-10-184.594.604.504.50-1.75%-0.86%-2.09%16,677,00075,690,00095%4.54-1.26%4.59-0.99%4.64-0.07%4.60-0.02%-0.28%
2019-10-174.624.644.574.58-0.65%-0.37%-0.37%10,704,70049,208,00063%4.60-0.97%4.64-0.64%4.640.19%4.600.07%-0.36%
2019-10-164.634.704.604.61-0.22%-0.69%0.35%15,547,50072,176,00085%4.64-0.28%4.670.43%4.630.37%4.590.04%-0.45%
2019-10-154.684.704.614.62-1.07%-0.75%0.61%19,743,60091,902,000107%4.66-0.66%4.650.52%4.620.46%4.59-0.02%-0.50%
2019-10-144.654.744.634.671.52%-0.34%1.68%35,255,600165,198,000192%4.692.29%4.621.65%4.591.17%4.590.26%-0.53%
2019-10-114.554.634.514.600.00%0.41%0.41%23,296,400106,710,000133%4.580.95%4.550.71%4.540.31%4.58-0.52%-0.57%