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:
西部创业( 000557.SZ 深证)
板块 :生物制品   
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
2022-11-305.155.355.135.221.36%-0.44%1.26%19,114,200100,223,000177%5.241.85%5.181.25%5.160.76%5.160.12%-0.31%
2022-11-295.145.185.115.150.19%0.04%0.02%10,313,20053,095,000103%5.151.14%5.120.41%5.120.14%5.15-0.33%-0.30%
2022-11-285.135.145.035.140.19%0.98%-0.50%9,761,90049,684,00096%5.09-0.33%5.10-0.47%5.11-0.02%5.17-0.62%-0.23%
2022-11-255.075.145.055.130.79%0.45%-1.31%6,796,00034,706,00063%5.110.28%5.12-0.04%5.11-0.29%5.20-0.46%-0.11%
2022-11-245.105.155.055.09-0.59%-0.06%-2.53%7,931,60040,392,00067%5.09-1.01%5.120.04%5.13-0.47%5.22-0.19%-0.04%
2022-11-235.145.215.095.12-0.58%-0.49%-2.14%11,164,00057,436,00093%5.150.53%5.12-0.23%5.15-0.44%5.23-0.38%-0.02%
2022-11-225.125.185.055.150.59%0.63%-1.94%9,570,70048,982,00078%5.120.53%5.13-0.62%5.18-0.67%5.25-0.23%0.06%
2022-11-215.105.145.005.120.39%0.57%-2.74%9,642,40049,087,00077%5.09-1.43%5.16-1.00%5.21-1.01%5.26-0.32%0.13%
2022-11-185.235.275.105.10-2.30%-1.26%-3.43%14,589,00075,357,000117%5.17-1.15%5.22-1.03%5.26-0.74%5.28-0.53%0.19%
2022-11-175.275.295.185.22-0.76%-0.10%-1.68%10,613,60055,461,00084%5.23-1.14%5.27-0.87%5.30-0.04%5.31-0.11%0.29%
2022-11-165.325.375.245.26-1.31%-0.47%-1.03%8,862,40046,840,00067%5.29-0.25%5.32-0.19%5.30-0.19%5.320.19%0.34%
2022-11-155.275.355.225.330.95%0.60%0.47%10,805,90057,251,00076%5.30-0.92%5.330.28%5.310.11%5.310.40%0.35%
2022-11-145.325.455.265.28-0.75%-1.25%-0.08%14,540,20077,742,000103%5.350.45%5.310.08%5.310.15%5.280.59%0.31%
2022-11-115.285.405.255.321.92%-0.06%1.28%17,041,80090,715,000120%5.321.60%5.310.42%5.30-0.32%5.250.15%0.27%
2022-11-105.305.305.205.22-2.06%-0.36%-0.48%10,775,50056,455,00072%5.24-1.87%5.28-0.43%5.32-0.13%5.250.06%0.34%
2022-11-095.285.415.255.330.95%-0.17%1.68%12,878,20068,761,00078%5.341.43%5.31-0.45%5.320.49%5.240.44%0.45%
2022-11-085.315.345.205.28-0.56%0.30%1.17%10,927,80057,528,00065%5.26-0.89%5.33-0.06%5.300.68%5.220.42%0.46%
2022-11-075.385.415.275.31-0.75%-0.02%2.17%10,566,30056,119,00063%5.31-1.47%5.330.60%5.260.86%5.200.33%0.43%
2022-11-045.255.505.255.351.33%-0.74%3.28%16,114,40086,849,00096%5.391.74%5.301.77%5.220.42%5.180.45%0.44%
2022-11-035.205.375.175.280.76%-0.34%2.39%18,528,50098,164,000111%5.301.36%5.211.66%5.200.21%5.160.41%0.44%
2022-11-025.185.305.135.242.75%0.25%2.02%17,997,50094,074,000111%5.233.38%5.13-0.41%5.180.52%5.140.23%0.43%
2022-11-015.025.124.975.101.80%0.87%-0.47%12,623,30063,826,00075%5.06-0.16%5.15-0.96%5.160.25%5.12-0.02%0.42%
2022-10-315.125.184.985.01-3.28%-1.07%-2.24%16,089,00081,472,00093%5.06-3.65%5.20-0.08%5.14-0.06%5.130.24%0.41%
2022-10-285.255.385.175.18-1.52%-1.45%1.31%22,150,400116,424,000135%5.260.63%5.201.52%5.150.57%5.110.85%0.35%
2022-10-275.055.345.055.263.95%0.71%3.75%29,358,900153,356,000188%5.223.26%5.121.71%5.121.05%5.071.12%0.19%
2022-10-264.995.124.985.062.22%0.04%0.92%13,494,90068,261,00095%5.062.33%5.04-0.51%5.07-0.32%5.010.60%0.00%
2022-10-255.005.024.874.95-1.00%0.14%-0.68%11,941,40059,027,00082%4.94-2.81%5.06-0.78%5.08-0.39%4.980.14%-0.16%
2022-10-245.085.214.965.00-2.15%-1.69%0.46%16,284,90082,824,000118%5.09-1.13%5.10-0.29%5.100.59%4.980.36%-0.22%
2022-10-215.105.225.065.110.59%-0.66%3.04%12,587,70064,752,00093%5.141.22%5.120.43%5.071.08%4.960.47%-0.29%
2022-10-205.125.155.035.080.00%-0.04%2.92%12,475,60063,396,00094%5.08-0.82%5.100.89%5.020.95%4.940.31%-0.37%