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:
西王食品( 000639.SZ 深证)
板块 :金属制品   
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
2021-09-175.155.155.045.11-0.58%0.79%-2.07%11,120,70056,380,00074%5.07-1.59%5.11-0.64%5.13-0.74%5.22-0.42%-0.49%
2021-09-165.125.195.105.140.78%-0.23%-1.91%10,934,10056,332,00073%5.151.14%5.14-0.04%5.17-0.73%5.24-0.19%-0.45%
2021-09-155.135.145.065.10-0.39%0.12%-2.86%9,128,40046,497,00059%5.09-1.34%5.14-0.91%5.21-0.57%5.25-0.19%-0.46%
2021-09-145.175.225.125.12-0.97%-0.83%-2.66%11,508,60059,416,00072%5.160.18%5.19-0.97%5.24-0.29%5.26-0.17%-0.48%
2021-09-135.215.215.115.17-0.96%0.31%-1.88%13,089,10067,463,00080%5.15-1.64%5.24-0.61%5.25-0.46%5.27-0.34%-0.50%
2021-09-105.265.295.215.22-0.76%-0.38%-1.27%14,111,50073,951,00085%5.24-1.19%5.270.00%5.27-0.28%5.29-0.56%-0.51%
2021-09-095.325.395.255.26-1.13%-0.81%-1.07%17,121,80090,799,000101%5.300.72%5.27-0.04%5.290.10%5.32-0.58%-0.44%
2021-09-085.225.335.205.321.72%1.04%-0.52%22,257,300117,182,000134%5.270.19%5.27-0.42%5.280.00%5.35-0.87%-0.36%
2021-09-075.315.375.215.23-2.06%-0.48%-3.06%26,628,300139,936,000165%5.26-1.59%5.30-0.40%5.28-0.23%5.40-1.25%-0.25%
2021-09-065.335.405.275.340.56%0.00%-2.25%10,072,40053,782,00063%5.34-0.13%5.320.51%5.30-0.13%5.46-0.35%-0.07%
2021-09-035.295.415.265.310.76%-0.69%-3.14%12,044,70064,407,00070%5.351.42%5.290.34%5.30-0.86%5.48-0.04%0.00%
2021-09-025.255.325.195.270.19%-0.04%-3.90%13,846,70073,002,00082%5.270.27%5.27-0.57%5.35-1.26%5.48-0.26%0.04%
2021-09-015.265.335.215.260.00%0.04%-4.33%14,561,50076,566,00091%5.26-0.47%5.30-1.76%5.42-1.58%5.50-0.34%0.08%
2021-08-315.305.435.235.26-0.19%-0.44%-4.66%15,417,00081,455,000102%5.28-1.33%5.40-2.05%5.50-1.47%5.52-0.40%0.08%
2021-08-305.515.515.235.27-4.36%-1.57%-4.86%16,772,50089,807,000118%5.35-3.10%5.51-2.13%5.59-0.59%5.54-0.41%0.17%
2021-08-275.545.675.445.51-2.82%-0.27%-0.93%18,723,200103,444,000146%5.53-3.04%5.63-0.92%5.620.05%5.560.07%0.30%
2021-08-265.655.765.605.67-0.18%-0.49%2.02%12,198,80069,511,000101%5.700.04%5.680.87%5.620.63%5.560.22%0.39%
2021-08-255.585.765.565.681.97%-0.28%2.42%16,259,50092,616,000136%5.700.58%5.631.08%5.580.87%5.550.22%0.43%
2021-08-245.615.805.545.57-0.54%-1.64%0.65%24,934,200141,191,000213%5.661.98%5.571.94%5.531.49%5.530.55%0.46%
2021-08-235.245.745.245.607.07%0.85%1.74%22,824,200126,747,000215%5.556.20%5.472.80%5.451.13%5.500.44%0.44%
2021-08-205.315.325.195.23-1.51%0.02%-4.56%5,305,10027,739,00047%5.23-2.10%5.32-1.45%5.39-0.96%5.480.33%0.43%
2021-08-195.405.425.295.31-1.67%-0.58%-2.78%5,829,00031,131,00049%5.34-0.58%5.40-0.94%5.44-0.87%5.460.09%0.36%
2021-08-185.395.435.325.400.00%0.52%-1.04%6,119,60032,876,00047%5.37-1.49%5.45-0.58%5.49-0.81%5.46-0.27%0.34%
2021-08-175.485.535.385.40-1.46%-0.97%-1.32%7,944,40043,321,00050%5.45-0.89%5.48-0.78%5.54-0.18%5.470.51%0.41%
2021-08-165.445.545.425.480.37%-0.40%0.66%6,975,10038,374,00043%5.500.40%5.52-0.68%5.550.53%5.440.85%0.28%
2021-08-135.595.625.405.46-3.19%-0.36%1.15%14,382,20078,819,00085%5.48-1.79%5.56-0.38%5.520.80%5.400.94%0.03%
2021-08-125.575.695.495.641.26%1.08%5.46%12,209,50068,134,00074%5.58-0.80%5.581.23%5.470.68%5.350.60%-0.19%
2021-08-115.555.725.525.570.00%-0.98%4.78%12,997,40073,112,00080%5.631.66%5.511.98%5.44-0.04%5.320.57%-0.31%
2021-08-105.505.625.445.57-0.18%0.67%5.37%12,509,80069,214,00079%5.531.73%5.410.67%5.440.97%5.290.30%-0.42%
2021-08-095.175.625.155.580.00%2.59%5.88%23,368,700127,099,000148%5.444.20%5.37-0.94%5.391.57%5.270.32%-0.49%