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
2020-02-186.656.676.536.62-1.19%0.32%5.58%34,839,700229,907,00095%6.600.05%6.551.31%6.451.07%6.271.16%-0.55%
2020-02-176.586.706.506.701.36%1.58%8.10%40,981,900270,333,000110%6.601.48%6.471.60%6.381.45%6.201.19%-0.80%
2020-02-146.266.756.246.615.25%1.69%7.92%61,012,900396,582,000166%6.502.93%6.372.13%6.292.09%6.130.33%-1.01%
2020-02-136.236.416.196.280.48%-0.55%2.87%45,669,600288,392,000129%6.321.79%6.231.42%6.161.32%6.11-0.72%-1.07%
2020-02-126.126.316.086.252.29%0.74%1.64%35,103,500217,767,00096%6.200.81%6.151.29%6.080.65%6.15-0.74%-1.03%
2020-02-116.166.246.106.11-1.45%-0.71%-1.37%32,390,700199,334,00085%6.151.17%6.070.97%6.040.94%6.20-0.90%-1.02%
2020-02-105.956.215.946.202.99%1.92%-0.82%33,848,900205,886,00086%6.082.03%6.010.37%5.980.76%6.25-1.08%-0.98%
2020-02-076.006.035.906.02-0.17%0.97%-4.73%30,415,500181,349,00075%5.96-0.38%5.990.47%5.94-1.90%6.32-0.97%-0.88%
2020-02-066.006.085.916.030.50%0.75%-5.50%35,940,400215,087,00089%5.99-0.53%5.960.73%6.05-2.48%6.38-1.41%-0.80%
2020-02-055.956.155.886.001.52%-0.28%-7.29%35,008,200210,661,00084%6.022.00%5.92-2.78%6.21-1.77%6.47-2.38%-0.62%
2020-02-045.815.995.805.911.20%0.19%-10.86%46,101,200271,943,00093%5.900.98%6.09-4.68%6.32-2.71%6.63-1.31%-0.29%
2020-02-035.845.955.845.84-10.02%-0.03%-13.07%33,563,900196,084,00068%5.84-10.86%6.39-3.18%6.50-2.51%6.72-0.91%-0.07%
2020-01-236.626.766.406.49-3.57%-0.98%-4.28%36,021,300236,099,00079%6.55-1.31%6.60-0.84%6.66-0.61%6.78-0.32%0.10%
2020-01-226.436.806.406.733.54%1.34%-1.06%47,909,000318,155,000104%6.640.90%6.65-0.81%6.70-0.76%6.80-0.32%0.18%
2020-01-216.716.736.436.50-4.13%-1.25%-4.75%44,437,600292,491,00095%6.58-2.53%6.71-1.25%6.76-2.26%6.82-0.60%0.28%
2020-01-206.836.856.686.78-1.88%0.40%-1.24%35,731,900241,283,00076%6.75-0.90%6.79-0.57%6.91-0.01%6.87-0.46%0.40%
2020-01-176.786.956.686.911.92%1.41%0.19%35,675,300243,107,00069%6.810.04%6.83-2.00%6.910.49%6.90-0.15%0.56%
2020-01-166.806.916.726.78-1.17%-0.46%-1.84%25,727,100175,232,00046%6.81-0.63%6.970.30%6.880.06%6.91-0.10%0.68%
2020-01-156.966.996.776.86-1.72%0.09%-0.78%43,067,000295,175,00067%6.85-3.06%6.950.80%6.870.03%6.910.36%0.89%
2020-01-146.967.286.856.982.80%-1.27%1.32%88,691,600627,067,000136%7.074.85%6.892.26%6.870.78%6.890.91%0.98%
2020-01-136.706.826.676.791.49%0.70%-0.54%32,953,400222,215,00046%6.740.94%6.74-0.58%6.82-0.97%6.830.93%1.22%
2020-01-106.806.826.586.69-1.47%0.15%-1.09%50,318,600336,138,00061%6.68-1.97%6.78-1.51%6.89-0.65%6.760.72%1.66%
2020-01-096.866.936.736.790.44%-0.35%1.10%41,922,700285,645,00052%6.81-0.51%6.88-1.04%6.93-0.14%6.720.51%1.74%
2020-01-086.987.006.766.76-3.43%-1.30%1.17%51,887,500355,383,00066%6.85-1.76%6.96-0.26%6.940.59%6.680.66%1.72%
2020-01-077.007.116.897.000.72%0.40%5.45%53,404,200372,342,00072%6.97-0.53%6.970.30%6.901.03%6.640.64%1.68%
2020-01-066.927.176.846.95-0.29%-0.84%5.37%86,336,300605,152,000125%7.011.10%6.951.52%6.831.96%6.601.09%1.62%
2020-01-036.857.066.796.971.75%0.53%6.82%73,984,600512,952,000119%6.930.14%6.851.36%6.701.73%6.531.05%1.53%
2020-01-026.697.106.686.853.47%-1.05%6.09%113,826,500788,000,000205%6.924.18%6.762.80%6.592.16%6.462.02%1.45%
2019-12-316.656.756.566.62-2.65%-0.38%4.60%71,537,200475,354,000152%6.65-0.41%6.571.86%6.451.40%6.331.31%1.28%
2019-12-306.596.876.456.800.00%1.92%8.85%127,858,800853,048,000308%6.673.51%6.453.27%6.363.15%6.253.27%1.20%