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
2020-08-045.935.995.815.85-1.02%-0.49%1.70%85,239,700501,133,00081%5.880.19%5.850.76%5.790.94%5.75-0.35%-0.25%
2020-08-035.956.025.805.911.03%0.72%2.39%111,987,900657,166,00099%5.871.09%5.801.22%5.731.40%5.770.21%-0.19%
2020-07-315.745.895.685.852.45%0.78%1.56%110,823,600643,335,00092%5.811.45%5.731.54%5.651.00%5.760.81%-0.18%
2020-07-305.755.815.625.71-1.55%-0.21%-0.07%88,454,100506,166,00070%5.720.69%5.651.57%5.60-0.27%5.71-0.52%-0.21%
2020-07-295.355.895.335.808.01%2.06%0.97%134,634,600765,117,00096%5.685.05%5.561.18%5.61-1.89%5.74-0.28%-0.03%
2020-07-285.505.515.345.37-1.65%-0.74%-6.77%48,765,600263,828,00033%5.41-0.06%5.50-2.10%5.72-1.41%5.76-0.54%0.05%
2020-07-275.415.505.315.460.55%0.87%-5.72%62,945,100340,708,00041%5.41-2.98%5.61-3.24%5.80-0.36%5.79-0.70%0.19%
2020-07-245.805.855.335.43-6.86%-2.67%-6.89%112,161,400625,742,00071%5.58-2.75%5.80-1.79%5.820.76%5.83-0.61%0.37%
2020-07-235.755.875.605.83-0.51%1.62%-0.65%132,424,900759,770,00083%5.74-4.14%5.910.15%5.78-0.67%5.87-0.48%0.55%
2020-07-225.886.185.825.86-1.51%-2.09%-0.61%180,758,4001,081,782,000116%5.990.39%5.903.20%5.820.55%5.90-0.09%0.78%
2020-07-216.066.105.865.950.34%-0.20%0.83%157,599,500939,571,00098%5.963.62%5.72-0.11%5.790.09%5.900.34%1.12%
2020-07-205.495.935.455.9310.02%3.06%0.83%179,308,7001,031,683,000103%5.756.16%5.72-0.35%5.78-1.03%5.880.22%1.48%
2020-07-175.725.765.255.39-5.11%-0.55%-8.15%155,561,200843,090,00082%5.42-8.40%5.74-3.01%5.84-2.08%5.870.53%2.00%
2020-07-165.726.105.635.68-0.70%-4.01%-2.69%209,247,9001,238,207,000120%5.921.09%5.92-0.87%5.97-0.50%5.841.27%2.29%
2020-07-156.076.085.695.72-4.67%-2.27%-0.76%115,233,400674,457,00070%5.85-2.17%5.97-0.80%6.00-0.38%5.760.54%2.32%
2020-07-146.036.105.846.00-0.99%0.28%4.66%121,310,200725,858,00080%5.98-1.14%6.02-0.23%6.020.87%5.730.83%2.30%
2020-07-135.936.205.886.061.00%0.13%6.58%146,652,900887,600,000104%6.050.60%6.030.28%5.971.33%5.691.12%2.24%
2020-07-105.916.165.866.00-0.17%-0.27%6.70%151,420,000911,011,000118%6.02-0.25%6.021.40%5.892.51%5.621.22%2.12%
2020-07-096.076.165.906.01-1.96%-0.35%8.19%164,305,800991,007,000143%6.030.43%5.931.85%5.742.66%5.561.82%2.03%
2020-07-085.716.305.676.135.51%2.08%12.35%213,641,0001,282,815,000211%6.013.57%5.834.34%5.602.83%5.463.31%1.87%
2020-07-075.936.185.565.81-0.85%0.21%10.02%234,074,1001,357,073,000265%5.802.01%5.584.73%5.443.74%5.283.92%1.66%
2020-07-065.505.865.415.869.94%3.10%15.31%227,040,2001,290,521,000324%5.6810.03%5.336.56%5.256.45%5.085.41%1.28%
2020-07-035.045.405.005.336.81%3.17%10.56%176,046,500909,444,000326%5.176.45%5.005.24%4.934.52%4.823.41%0.73%
2020-07-024.645.034.634.997.08%2.82%7.04%106,813,700518,396,000267%4.854.88%4.753.98%4.712.41%4.661.61%0.37%
2020-07-014.594.664.584.661.53%0.71%1.57%33,761,400156,205,000105%4.631.34%4.57-0.11%4.60-0.63%4.590.31%0.18%
2020-06-304.514.644.504.592.00%0.53%0.35%33,750,500154,118,000109%4.571.20%4.58-0.65%4.630.24%4.570.26%0.12%
2020-06-294.594.594.474.50-2.60%-0.27%-1.36%28,376,200128,040,00095%4.51-3.26%4.61-1.46%4.620.04%4.56-0.04%0.09%
2020-06-244.684.744.614.62-1.07%-0.94%1.23%24,889,700116,087,00090%4.660.47%4.680.89%4.620.46%4.560.24%0.11%
2020-06-234.654.694.594.670.43%0.60%2.57%35,927,000166,789,000135%4.64-1.15%4.630.65%4.600.50%4.550.29%0.10%
2020-06-224.554.834.554.650.00%-0.98%2.42%68,027,900319,468,000279%4.703.48%4.602.31%4.582.12%4.541.16%0.10%