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:
西部证券( 002673.SZ 深证)
板块 :证券   
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
2021-12-037.857.917.847.890.51%0.13%0.75%15,593,000122,870,00078%7.88-0.04%7.880.45%7.820.23%7.830.12%0.03%
2021-12-027.897.947.837.85-0.38%-0.42%0.36%20,511,200161,683,000100%7.880.23%7.840.72%7.800.26%7.820.18%0.03%
2021-12-017.807.917.797.880.51%0.19%0.92%20,721,800162,967,000104%7.871.21%7.780.47%7.78-0.15%7.810.13%0.02%
2021-11-307.707.847.707.841.82%0.89%0.54%20,361,600158,229,000104%7.770.88%7.75-0.06%7.80-0.28%7.80-0.04%0.02%
2021-11-297.697.737.667.70-0.52%-0.04%-1.29%17,618,100135,710,00092%7.70-0.89%7.75-0.97%7.82-0.29%7.80-0.27%0.04%
2021-11-267.747.837.747.74-0.39%-0.41%-1.05%14,415,400112,031,00073%7.77-0.21%7.83-0.33%7.840.04%7.82-0.09%0.10%
2021-11-257.817.857.747.77-0.89%-0.23%-0.75%18,084,700140,847,00092%7.79-1.19%7.86-0.15%7.840.10%7.83-0.12%0.14%
2021-11-247.968.017.817.840.38%-0.53%0.03%29,883,200235,548,000149%7.880.14%7.870.47%7.830.36%7.840.17%0.20%
2021-11-237.887.957.807.81-0.51%-0.77%-0.19%23,463,600184,685,000127%7.870.45%7.830.63%7.800.24%7.830.13%0.19%
2021-11-227.837.877.797.850.26%0.18%0.45%18,613,000145,843,000107%7.840.72%7.780.31%7.78-0.24%7.820.08%0.17%
2021-11-197.707.857.697.831.82%0.64%0.27%21,477,700167,103,000124%7.780.88%7.76-0.04%7.80-0.23%7.810.13%0.15%
2021-11-187.747.767.677.69-0.65%-0.29%-1.40%14,163,800109,225,00082%7.71-0.70%7.76-0.92%7.82-0.38%7.800.04%0.12%
2021-11-177.767.827.737.74-0.39%-0.33%-0.72%15,394,800119,560,00092%7.77-0.45%7.83-0.39%7.85-0.01%7.800.13%0.06%
2021-11-167.757.877.757.77-0.77%-0.40%-0.21%14,554,600113,542,00089%7.80-1.14%7.86-0.22%7.850.04%7.790.21%-0.03%
2021-11-157.998.047.807.83-0.63%-0.77%0.77%24,864,500196,205,000153%7.890.19%7.880.47%7.850.37%7.770.34%-0.13%
2021-11-127.877.927.837.880.00%0.05%1.76%13,892,600109,421,00091%7.880.06%7.840.33%7.820.48%7.740.29%-0.23%
2021-11-117.817.947.777.881.29%0.11%2.05%25,145,200197,910,000163%7.871.42%7.820.66%7.780.69%7.720.53%-0.30%
2021-11-107.757.817.717.780.00%0.24%1.29%13,856,200107,541,00092%7.76-0.13%7.770.35%7.730.33%7.680.07%-0.41%
2021-11-097.817.817.737.78-0.13%0.12%1.35%12,417,30096,500,00080%7.770.06%7.740.43%7.700.34%7.68-0.09%-0.47%
2021-11-087.717.827.687.790.65%0.31%1.39%15,454,700120,026,00098%7.770.91%7.710.61%7.680.17%7.68-0.14%-0.49%
2021-11-057.627.777.597.741.31%0.57%0.60%19,541,300150,398,000118%7.700.76%7.660.35%7.660.17%7.69-0.21%-0.54%
2021-11-047.647.677.627.640.26%0.03%-0.91%11,202,80085,568,00068%7.640.26%7.63-0.31%7.650.18%7.71-0.48%-0.57%
2021-11-037.597.657.587.620.00%0.03%-1.64%11,737,90089,423,00063%7.62-0.25%7.66-0.08%7.64-0.22%7.75-0.79%-0.57%
2021-11-027.677.747.567.62-1.04%-0.22%-2.42%16,791,300128,239,00076%7.64-0.93%7.660.26%7.65-0.46%7.81-0.79%-0.57%
2021-11-017.697.757.657.700.52%-0.12%-2.17%14,259,600109,921,00063%7.710.82%7.64-0.04%7.69-0.39%7.87-0.66%-0.66%
2021-10-297.587.737.557.661.06%0.18%-3.32%16,722,100127,855,00069%7.650.76%7.65-0.68%7.72-0.49%7.92-0.48%-0.58%
2021-10-287.577.667.547.58-0.66%-0.11%-4.79%19,169,400145,461,00076%7.59-1.46%7.70-1.13%7.76-0.95%7.96-0.57%-0.55%
2021-10-277.807.817.627.63-2.18%-0.91%-4.71%19,134,200147,336,00077%7.70-1.77%7.79-0.66%7.83-1.05%8.01-0.50%-0.51%
2021-10-267.867.907.797.80-1.02%-0.50%-3.07%14,143,300110,875,00058%7.840.18%7.84-0.36%7.91-0.86%8.05-0.29%-0.47%
2021-10-257.807.917.737.880.00%0.70%-2.35%22,253,700174,125,00085%7.83-0.33%7.87-1.03%7.98-0.89%8.07-0.59%-0.46%