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
2019-02-214.294.474.254.31-0.23%-0.90%2.08%97,249,700422,934,000190%4.351.26%4.330.89%4.290.89%4.221.10%0.61%
2019-02-204.264.374.244.320.93%0.58%3.45%51,664,900221,922,000117%4.30-0.95%4.300.66%4.260.78%4.180.70%0.45%
2019-02-194.334.474.234.28-0.93%-1.29%3.21%90,274,200391,469,000226%4.342.14%4.271.72%4.221.61%4.151.69%0.32%
2019-02-184.144.364.134.325.37%1.77%5.93%75,324,200319,772,000226%4.252.51%4.201.43%4.161.27%4.081.32%0.06%
2019-02-154.124.194.104.10-0.97%-0.99%1.86%37,518,300155,363,000130%4.14-0.17%4.140.68%4.100.69%4.030.45%-0.11%
2019-02-144.164.194.114.14-0.72%-0.19%3.32%38,633,900160,251,000138%4.150.56%4.110.76%4.081.22%4.010.28%-0.17%
2019-02-134.024.204.004.173.73%1.09%4.35%60,476,100249,436,000216%4.132.59%4.081.93%4.032.03%4.000.78%-0.23%
2019-02-124.034.063.984.02-0.25%-0.02%1.39%28,917,300116,268,000120%4.020.00%4.001.39%3.951.18%3.970.03%-0.43%
2019-02-114.004.054.004.031.26%0.22%1.66%22,882,80092,020,00097%4.021.72%3.951.52%3.900.39%3.96-0.05%-0.56%
2019-02-013.913.983.913.983.38%0.68%0.35%23,277,80092,018,00096%3.952.33%3.891.33%3.89-0.41%3.97-0.23%-0.54%
2019-01-313.813.913.813.851.32%-0.34%-3.14%23,306,40090,022,00092%3.861.13%3.84-0.90%3.90-1.42%3.98-0.48%-0.44%
2019-01-303.793.863.763.80-0.78%-0.52%-4.86%15,786,80060,311,00060%3.820.16%3.87-1.58%3.96-0.55%3.99-0.57%-0.34%
2019-01-293.893.903.743.83-1.79%0.42%-4.66%20,591,90078,536,00072%3.81-3.37%3.93-2.02%3.98-0.85%4.02-0.94%-0.26%
2019-01-283.964.023.893.90-0.76%-1.19%-3.82%25,192,80099,447,00077%3.95-1.35%4.01-0.45%4.01-0.42%4.06-0.34%-0.11%
2019-01-254.054.063.923.93-2.96%-1.77%-3.42%28,962,800115,889,00083%4.00-1.57%4.03-0.22%4.03-0.20%4.07-0.15%-0.05%
2019-01-244.014.114.014.051.25%-0.37%-0.61%38,488,200156,458,000105%4.071.57%4.040.42%4.040.12%4.08-0.34%0.00%
2019-01-234.024.033.984.00-0.25%-0.05%-2.18%16,455,60065,862,00038%4.00-0.62%4.02-0.25%4.03-0.44%4.09-1.26%0.12%
2019-01-224.034.054.004.01-0.25%-0.42%-3.16%23,760,50095,672,00044%4.03-0.20%4.03-0.25%4.05-0.81%4.14-1.29%0.42%
2019-01-214.064.074.014.02-0.74%-0.37%-4.17%24,387,20098,394,00035%4.04-0.07%4.04-0.49%4.09-0.20%4.200.24%1.00%
2019-01-184.044.083.994.050.75%0.30%-3.23%29,084,100117,441,00037%4.04-0.44%4.06-1.02%4.09-0.07%4.190.75%1.29%
2019-01-174.094.114.014.02-1.23%-0.89%-3.23%25,522,500103,528,00029%4.06-0.73%4.11-0.12%4.10-0.37%4.150.46%1.54%
2019-01-164.134.154.054.07-2.40%-0.39%-1.57%38,275,500156,379,00044%4.09-1.19%4.110.12%4.11-1.53%4.140.29%1.51%
2019-01-154.084.204.054.172.71%0.85%1.14%66,778,600276,133,00081%4.140.98%4.11-0.07%4.18-1.46%4.120.54%1.41%
2019-01-144.134.194.044.060.00%-0.85%-1.00%48,202,900197,392,00061%4.100.49%4.11-2.17%4.240.43%4.100.29%1.25%
2019-01-114.084.154.024.060.25%-0.37%-0.71%51,472,500209,770,00068%4.08-1.38%4.20-1.82%4.221.01%4.090.32%1.09%
2019-01-104.204.224.034.05-5.81%-1.98%-0.64%94,511,300390,513,000133%4.13-4.04%4.280.42%4.180.70%4.080.84%0.97%
2019-01-094.304.404.244.30-0.92%-0.14%6.38%119,130,400512,939,000195%4.31-0.74%4.262.68%4.151.69%4.041.74%0.76%
2019-01-084.054.494.014.346.37%0.05%9.24%169,039,400733,224,000339%4.346.12%4.155.01%4.085.02%3.974.53%0.56%
2019-01-074.094.184.014.081.24%-0.20%7.34%111,069,600454,106,000306%4.094.55%3.953.78%3.883.77%3.803.18%0.06%
2019-01-043.634.033.624.030.00%3.07%9.39%106,952,000418,188,000377%3.916.74%3.816.40%3.745.56%3.683.22%-0.30%