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:
西部矿业( 601168.SH 上证)
板块 :有色金属_h   
所属成分指数: 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
2019-09-126.016.025.956.000.50%0.23%1.42%14,069,60084,226,00058%5.990.35%5.980.10%5.97-0.17%5.920.24%0.29%
2019-09-115.996.005.945.97-0.17%0.08%1.15%16,444,80098,093,00069%5.97-0.38%5.980.10%5.980.29%5.900.17%0.28%
2019-09-105.986.055.945.98-0.33%-0.13%1.49%22,754,300136,255,00098%5.990.34%5.97-0.23%5.960.37%5.890.38%0.26%
2019-09-095.986.005.936.000.84%0.54%2.21%20,288,300121,072,00089%5.970.30%5.980.44%5.940.44%5.870.36%0.21%
2019-09-065.986.025.915.95-0.50%0.00%1.73%20,519,000122,091,00092%5.95-1.02%5.960.39%5.920.58%5.850.26%0.16%
2019-09-055.996.055.965.980.84%-0.52%2.50%35,512,700213,464,000169%6.012.00%5.931.04%5.880.91%5.830.64%0.14%
2019-09-045.865.955.845.931.19%0.63%2.29%27,853,800164,138,000146%5.890.50%5.870.84%5.830.38%5.800.24%0.10%
2019-09-035.905.915.835.86-0.51%-0.07%1.33%22,884,800134,186,000131%5.860.00%5.820.50%5.810.42%5.780.10%0.10%
2019-09-025.795.945.755.894.62%0.44%1.96%42,589,600249,761,000253%5.863.20%5.801.35%5.781.21%5.780.52%0.14%
2019-08-305.755.775.605.63-1.57%-0.92%-2.04%18,804,400106,854,000128%5.68-0.82%5.72-0.51%5.71-0.28%5.75-0.05%0.10%
2019-08-295.775.775.705.72-0.69%-0.16%-0.52%12,746,40073,029,00092%5.73-0.69%5.750.40%5.73-0.16%5.750.21%0.10%
2019-08-285.775.815.735.760.00%-0.16%0.38%10,750,20062,013,00075%5.770.38%5.720.05%5.74-0.10%5.74-0.04%0.06%
2019-08-275.685.815.655.761.77%0.23%0.35%19,360,700111,264,000131%5.751.63%5.72-0.11%5.75-0.38%5.74-0.14%0.06%
2019-08-265.635.695.625.66-1.22%0.09%-1.53%13,481,20076,232,00086%5.66-1.72%5.73-0.88%5.77-0.24%5.75-0.12%0.08%
2019-08-235.775.795.725.73-1.04%-0.42%-0.43%11,744,40067,574,00073%5.75-0.36%5.78-0.52%5.780.19%5.760.07%0.09%
2019-08-225.825.835.755.79-0.52%0.26%0.68%13,609,00078,596,00086%5.78-0.57%5.810.29%5.770.58%5.750.16%0.07%
2019-08-215.785.855.785.820.17%0.21%1.36%10,763,50062,515,00069%5.81-0.45%5.790.54%5.740.04%5.740.30%0.03%
2019-08-205.805.885.775.810.00%-0.41%1.48%16,594,70096,810,000103%5.831.67%5.761.28%5.740.04%5.730.53%-0.06%
2019-08-195.695.825.655.812.47%1.25%2.02%17,324,90099,417,000105%5.740.92%5.69-0.18%5.73-0.02%5.700.04%-0.20%
2019-08-165.675.725.665.67-0.18%-0.28%-0.40%11,499,40065,383,00072%5.690.87%5.70-0.77%5.73-0.02%5.690.00%-0.26%
2019-08-155.685.695.575.68-1.39%0.76%-0.23%17,823,100100,472,000110%5.64-2.41%5.74-0.55%5.74-0.21%5.69-0.21%-0.38%
2019-08-145.795.825.755.76-1.20%-0.28%0.96%15,288,20088,311,000103%5.78-0.28%5.770.31%5.750.54%5.710.00%-0.40%
2019-08-135.705.845.705.831.75%0.66%2.19%25,796,100149,401,000183%5.790.84%5.760.81%5.721.13%5.710.05%-0.42%
2019-08-125.795.845.675.731.78%-0.24%0.49%18,354,200105,420,000143%5.740.91%5.710.92%5.650.21%5.700.00%-0.45%
2019-08-095.695.775.625.63-0.53%-1.09%-1.26%11,507,70065,504,00096%5.690.32%5.660.89%5.64-0.02%5.70-0.16%-0.48%
2019-08-085.715.755.635.660.71%-0.25%-0.89%12,508,80070,974,000104%5.670.94%5.61-0.18%5.64-0.21%5.71-0.28%-0.49%
2019-08-075.545.665.545.621.81%-0.02%-1.87%17,175,70096,540,000143%5.621.35%5.62-0.41%5.65-0.62%5.73-0.61%-0.48%
2019-08-065.605.645.465.52-2.99%-0.47%-4.20%17,837,70098,923,000151%5.55-3.14%5.64-1.59%5.69-1.54%5.76-0.81%-0.43%
2019-08-055.705.785.675.69-0.52%-0.63%-2.05%11,097,70063,548,00099%5.730.51%5.73-0.54%5.78-0.24%5.81-0.60%-0.38%
2019-08-025.725.735.675.720.00%0.40%-2.12%12,981,50073,952,000102%5.70-1.73%5.76-1.25%5.79-0.46%5.84-1.20%-0.37%