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
2020-09-288.848.888.588.76-0.34%0.38%-3.95%27,682,700241,599,00052%8.73-1.40%8.85-1.84%9.05-2.22%9.120.24%0.67%
2020-09-258.909.068.668.790.23%-0.69%-3.39%25,975,000229,892,00047%8.85-0.72%9.01-1.54%9.25-0.07%9.100.42%0.70%
2020-09-249.049.108.708.77-4.98%-1.63%-3.20%48,244,700430,087,00083%8.92-3.84%9.15-2.75%9.260.34%9.060.38%0.73%
2020-09-239.269.459.149.23-0.11%-0.44%2.26%34,577,600320,586,00057%9.27-0.37%9.410.67%9.230.33%9.030.80%0.82%
2020-09-229.309.489.169.24-3.65%-0.70%3.19%49,155,300457,385,00079%9.31-2.42%9.351.64%9.200.39%8.950.69%0.81%
2020-09-219.259.769.179.595.50%0.57%7.84%83,118,100792,574,000132%9.545.29%9.202.45%9.162.14%8.891.45%0.92%
2020-09-188.949.188.869.092.36%0.36%3.70%45,063,400408,129,00067%9.062.89%8.98-0.50%8.970.88%8.770.45%1.08%
2020-09-179.059.058.608.88-2.42%0.87%1.75%54,587,000480,532,00082%8.80-3.23%9.020.30%8.890.21%8.730.38%1.02%
2020-09-168.959.278.909.10-0.22%0.03%4.67%52,057,700473,567,00086%9.10-0.27%9.001.51%8.871.28%8.690.68%0.98%
2020-09-158.829.368.719.123.05%-0.02%5.62%83,786,200764,333,000147%9.124.71%8.861.62%8.761.30%8.641.18%0.91%
2020-09-148.888.968.568.851.61%1.58%3.70%55,090,300479,927,000103%8.710.73%8.721.00%8.650.35%8.530.57%0.82%
2020-09-118.668.828.478.710.00%0.71%2.64%62,845,100543,544,000123%8.65-1.45%8.640.01%8.620.42%8.490.69%0.81%
2020-09-108.369.008.338.716.35%-0.75%3.35%97,253,800853,464,000211%8.784.54%8.640.99%8.581.37%8.431.34%0.76%
2020-09-098.408.688.008.19-3.42%-2.44%-1.53%59,779,100501,821,000152%8.40-2.86%8.550.05%8.470.24%8.320.69%0.64%
2020-09-088.528.888.458.48-0.24%-1.87%2.66%77,674,900671,305,000227%8.640.85%8.551.71%8.451.54%8.261.79%0.60%
2020-09-078.018.678.018.507.87%-0.81%4.74%106,275,600910,656,000364%8.579.08%8.405.47%8.323.86%8.123.00%0.42%
2020-09-047.827.957.747.88-1.38%0.31%0.01%14,388,700113,040,00066%7.86-0.88%7.97-0.81%8.010.35%7.88-0.13%0.15%
2020-09-038.008.017.857.99-0.50%0.81%1.28%20,713,300164,183,00094%7.93-1.77%8.03-0.37%7.980.33%7.89-0.04%0.07%
2020-09-028.118.187.978.03-1.47%-0.48%1.75%23,272,700187,790,000105%8.07-0.15%8.061.13%7.961.14%7.89-0.01%-0.01%
2020-09-018.008.167.968.151.62%0.85%3.26%24,794,600200,374,000106%8.080.54%7.971.26%7.870.99%7.890.29%-0.03%
2020-08-318.018.127.978.021.01%-0.22%1.91%30,696,000246,722,000131%8.043.40%7.872.38%7.790.70%7.870.47%-0.08%
2020-08-287.697.947.617.943.39%2.14%1.37%24,144,600187,706,000101%7.771.45%7.690.18%7.74-0.44%7.830.18%-0.16%
2020-08-277.647.737.587.680.79%0.22%-1.78%12,986,40099,513,00054%7.660.64%7.68-0.78%7.77-0.72%7.820.13%-0.22%
2020-08-267.657.717.517.62-0.52%0.08%-2.42%22,777,600173,424,00093%7.61-1.53%7.74-1.47%7.83-1.19%7.810.31%-0.25%
2020-08-257.917.947.647.66-3.28%-0.93%-1.61%27,814,400215,055,000107%7.73-2.32%7.85-1.25%7.92-0.37%7.790.04%-0.31%
2020-08-247.988.007.887.92-0.75%0.05%1.77%15,749,200124,676,00060%7.92-0.78%7.95-0.45%7.950.51%7.780.22%-0.35%
2020-08-217.938.047.897.980.76%0.03%2.77%17,394,000138,763,00057%7.980.37%7.990.47%7.910.68%7.77-0.88%-0.39%
2020-08-207.868.067.847.920.38%-0.36%1.10%26,838,400213,334,00075%7.95-0.85%7.950.84%7.860.76%7.83-0.89%-0.24%
2020-08-198.008.137.887.890.90%-1.58%-0.18%34,738,300278,502,00087%8.022.06%7.881.77%7.801.74%7.90-0.13%-0.07%
2020-08-187.867.957.757.820.00%-0.45%-1.19%25,661,700201,563,00060%7.861.42%7.751.11%7.660.22%7.91-0.25%-0.03%