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:
*ST西发( 000752.SZ 深证)
板块 :酒类_h   
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
2022-09-303.613.633.463.54-2.21%-0.98%-6.40%1,414,1005,055,00089%3.58-3.27%3.71-0.78%3.71-0.96%3.78-1.59%-0.90%
2022-09-293.783.843.593.62-4.23%-2.06%-5.80%1,973,7007,294,000119%3.70-2.84%3.74-0.08%3.74-0.82%3.84-1.59%-0.75%
2022-09-283.753.893.703.781.07%-0.63%-3.20%2,118,7008,059,000131%3.802.76%3.740.03%3.77-0.66%3.91-1.21%-0.59%
2022-09-273.633.753.633.741.63%1.03%-5.39%1,970,5007,294,000123%3.70-0.30%3.74-1.48%3.80-1.27%3.95-1.96%-0.52%
2022-09-263.823.833.673.68-4.66%-0.89%-8.73%2,543,5009,443,000150%3.71-4.58%3.79-3.88%3.85-2.19%4.03-1.95%-0.34%
2022-09-233.963.993.833.86-2.28%-0.80%-6.13%867,1003,374,00051%3.89-1.77%3.95-0.33%3.93-1.38%4.11-0.24%-0.16%
2022-09-223.954.003.943.95-0.25%-0.28%-4.17%705,1002,793,00041%3.96-0.38%3.960.48%3.99-1.48%4.120.00%-0.17%
2022-09-213.944.073.893.960.51%-0.40%-3.93%1,239,9004,930,00069%3.981.15%3.94-1.43%4.05-1.29%4.12-0.10%-0.23%
2022-09-203.914.003.903.940.77%0.23%-4.51%789,1003,102,00041%3.930.51%4.00-2.11%4.10-1.23%4.13-0.05%-0.29%
2022-09-194.014.013.823.91-2.49%-0.03%-5.28%1,362,8005,330,00068%3.91-3.88%4.08-2.18%4.15-0.95%4.13-0.27%-0.35%
2022-09-164.184.263.994.01-4.52%-1.45%-3.12%2,344,5009,540,000119%4.07-3.94%4.17-1.67%4.19-0.38%4.14-0.17%-0.39%
2022-09-154.304.324.154.20-2.33%-0.85%1.30%1,755,3007,435,00092%4.24-0.96%4.250.45%4.210.77%4.150.00%-0.46%
2022-09-144.244.334.234.300.23%0.54%3.71%1,355,1005,796,00071%4.280.99%4.230.88%4.180.80%4.15-0.46%-0.52%
2022-09-134.194.364.174.291.90%1.30%3.00%2,559,60010,840,000125%4.241.00%4.191.45%4.141.00%4.17-0.14%-0.50%
2022-09-094.074.274.054.213.44%0.41%0.94%2,838,80011,902,000135%4.192.74%4.131.52%4.100.84%4.17-0.17%-0.56%
2022-09-084.084.124.064.07-0.97%-0.27%-2.58%1,215,5004,961,00059%4.080.47%4.070.17%4.07-0.34%4.18-0.36%-0.58%
2022-09-074.094.114.034.110.49%1.18%-1.98%1,830,0007,433,00087%4.06-0.05%4.06-0.20%4.08-0.78%4.19-0.57%-0.58%
2022-09-064.074.104.044.090.74%0.64%-3.01%1,858,5007,553,00087%4.060.25%4.07-0.66%4.12-1.67%4.22-0.75%-0.56%
2022-09-054.104.104.024.06-0.98%0.15%-4.45%1,672,3006,780,00077%4.05-0.78%4.10-1.25%4.19-0.97%4.25-0.66%-0.50%
2022-09-024.094.124.024.10-0.24%0.34%-4.14%1,823,1007,449,00080%4.09-0.99%4.15-2.29%4.23-0.73%4.28-0.65%-0.47%
2022-09-014.154.214.084.11-1.44%-0.41%-4.53%2,543,00010,496,000113%4.13-2.44%4.24-1.16%4.26-0.89%4.31-0.85%-0.40%
2022-08-314.324.364.154.17-3.92%-1.42%-3.96%1,930,4008,166,00089%4.23-3.36%4.29-0.39%4.30-0.39%4.34-0.62%-0.30%
2022-08-304.374.474.314.34-1.81%-0.85%-0.66%2,402,80010,518,000116%4.382.53%4.310.65%4.31-0.02%4.37-0.27%-0.20%
2022-08-294.264.434.124.423.51%3.54%0.89%3,010,90012,855,000148%4.27-0.54%4.28-0.53%4.31-0.60%4.38-0.70%-0.12%
2022-08-264.284.334.264.27-0.47%-0.51%-3.22%1,671,2007,173,00086%4.29-0.21%4.31-0.83%4.34-0.48%4.41-0.41%-0.08%
2022-08-254.304.334.274.290.00%-0.26%-3.16%1,443,9006,210,00074%4.30-0.49%4.34-0.37%4.36-0.66%4.43-0.36%-0.23%
2022-08-244.404.404.294.29-2.28%-0.74%-3.51%2,004,5008,664,000103%4.32-1.55%4.36-0.62%4.39-0.90%4.45-0.36%-0.22%
2022-08-234.384.434.334.390.23%0.00%-1.61%2,118,8009,301,000111%4.390.67%4.39-0.54%4.43-0.58%4.46-0.16%-0.19%
2022-08-224.404.434.294.38-0.45%0.44%-1.99%2,613,00011,395,000146%4.36-1.20%4.41-1.52%4.46-0.85%4.47-0.34%-0.17%
2022-08-194.364.474.364.400.00%-0.32%-1.87%1,795,8007,926,000111%4.41-1.16%4.48-0.89%4.49-0.38%4.480.02%-0.12%