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:
华西股份( 000936.SZ 深证)
板块 :化学纤维制造_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
2021-09-247.487.537.187.18-4.27%-1.86%-5.30%22,211,900162,510,00091%7.32-3.50%7.46-1.24%7.57-1.16%7.58-0.17%0.47%
2021-09-237.527.797.467.500.00%-1.07%-1.25%18,553,600140,664,00074%7.580.73%7.55-1.22%7.660.05%7.600.33%0.55%
2021-09-227.467.617.457.50-0.79%-0.35%-0.92%13,751,500103,496,00054%7.53-0.31%7.65-0.59%7.650.11%7.570.31%0.54%
2021-09-177.747.757.377.56-1.69%0.15%0.17%23,550,800177,778,00090%7.55-2.98%7.69-0.09%7.640.05%7.550.24%0.53%
2021-09-167.757.987.647.69-1.16%-1.17%2.14%29,464,300229,274,000105%7.780.88%7.701.01%7.640.61%7.530.84%0.65%
2021-09-157.447.837.437.783.87%0.87%4.21%34,078,300262,860,000125%7.711.74%7.621.05%7.590.73%7.470.97%0.59%
2021-09-147.617.757.457.49-1.45%-1.20%1.30%24,549,400186,110,00089%7.580.78%7.540.05%7.540.67%7.390.75%0.52%
2021-09-137.467.627.387.601.88%1.04%3.56%21,292,800160,165,00078%7.520.03%7.540.12%7.490.58%7.340.41%0.42%
2021-09-107.587.607.457.46-1.71%-0.80%2.07%22,538,700169,492,00085%7.52-0.70%7.530.78%7.450.13%7.310.55%0.36%
2021-09-097.577.657.497.590.40%0.22%4.42%23,997,500181,734,00092%7.570.87%7.471.15%7.441.01%7.270.43%0.26%
2021-09-087.387.617.337.562.58%0.69%4.45%35,452,300266,183,000137%7.512.70%7.390.16%7.361.21%7.240.67%0.24%
2021-09-077.237.417.227.371.52%0.81%2.50%23,191,900169,566,00096%7.310.54%7.380.77%7.270.85%7.190.25%0.16%
2021-09-067.287.457.217.26-0.82%-0.17%1.23%22,002,900160,013,00096%7.27-2.35%7.320.73%7.210.35%7.170.22%0.13%
2021-09-037.487.657.257.322.38%-1.71%2.29%51,166,700381,041,000239%7.455.24%7.273.18%7.192.09%7.161.45%0.10%
2021-09-027.077.186.977.15-0.42%1.05%1.36%22,556,200159,600,000123%7.08-0.62%7.040.11%7.04-0.40%7.050.20%-0.08%
2021-09-017.027.316.847.182.72%0.84%1.99%34,189,000243,411,000200%7.123.59%7.030.79%7.070.31%7.040.30%-0.14%
2021-08-316.987.026.736.99-0.29%1.70%-0.41%20,423,700140,381,000132%6.87-2.61%6.98-1.82%7.05-0.66%7.02-0.27%-0.22%
2021-08-307.067.196.987.01-0.71%-0.67%-0.40%15,063,300106,295,00099%7.060.46%7.11-0.03%7.09-0.07%7.04-0.20%-0.26%
2021-08-277.157.166.947.06-2.62%0.50%0.11%21,191,300148,876,000139%7.03-2.73%7.11-0.43%7.100.31%7.05-0.44%-0.27%
2021-08-267.127.347.067.251.68%0.39%2.36%21,935,600158,416,000148%7.222.41%7.141.05%7.081.29%7.080.26%-0.22%
2021-08-257.077.146.967.130.85%1.11%0.92%11,468,60080,874,00081%7.05-0.23%7.071.02%6.990.13%7.07-0.14%-0.22%
2021-08-247.087.147.037.07-0.28%0.03%-0.07%10,498,90074,206,00072%7.07-0.16%7.000.75%6.980.04%7.08-0.04%-0.12%
2021-08-236.917.156.917.092.75%0.16%0.17%14,127,300100,014,00093%7.083.80%6.940.48%6.98-0.36%7.08-0.07%-0.13%
2021-08-206.876.936.736.900.29%1.17%-2.58%11,070,90075,504,00069%6.82-1.17%6.91-0.97%7.00-1.26%7.08-0.42%-0.13%
2021-08-197.057.056.836.88-2.41%-0.30%-3.28%12,566,30086,724,00078%6.90-1.46%6.98-1.25%7.09-0.46%7.11-0.41%-0.10%
2021-08-186.977.076.907.051.73%0.67%-1.29%12,263,20085,881,00076%7.00-0.11%7.07-1.15%7.12-0.32%7.14-0.47%-0.05%
2021-08-177.207.216.906.93-3.75%-1.16%-3.43%21,708,900152,209,000128%7.01-2.75%7.15-0.76%7.15-0.38%7.18-0.68%0.02%
2021-08-167.267.317.137.20-0.83%-0.12%-0.35%14,103,500101,675,00082%7.21-0.59%7.200.25%7.170.21%7.23-0.28%0.14%
2021-08-137.127.357.117.261.82%0.11%0.21%20,829,100151,054,000111%7.251.88%7.190.88%7.160.25%7.250.06%0.20%
2021-08-127.157.177.087.130.00%0.17%-1.53%12,417,00088,383,00059%7.12-0.46%7.12-0.03%7.14-0.34%7.240.26%0.22%