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
2021-09-248.508.568.338.34-2.11%-1.04%-1.70%33,077,900278,786,00067%8.43-0.85%8.45-0.19%8.46-0.26%8.48-0.13%0.22%
2021-09-238.478.588.438.520.95%0.24%0.29%38,590,400328,016,00073%8.501.31%8.460.11%8.480.32%8.500.15%0.28%
2021-09-228.388.478.268.44-0.59%0.60%-0.50%28,723,300240,987,00052%8.39-0.99%8.45-0.46%8.45-0.26%8.480.06%0.28%
2021-09-178.398.598.378.491.56%0.19%0.15%42,211,800357,703,00073%8.470.04%8.490.39%8.48-0.33%8.480.05%0.31%
2021-09-168.598.628.358.36-1.99%-1.31%-1.33%44,866,400380,069,00073%8.47-0.47%8.46-0.21%8.500.04%8.470.20%0.35%
2021-09-158.278.708.258.533.27%0.22%0.88%79,132,700673,491,000125%8.511.71%8.48-0.38%8.50-0.08%8.460.36%0.32%
2021-09-148.528.558.268.26-3.05%-1.29%-1.97%52,143,200436,330,00080%8.37-2.03%8.51-0.34%8.510.01%8.430.24%0.23%
2021-09-138.548.648.488.52-0.23%-0.25%1.36%43,231,200369,236,00069%8.54-0.48%8.54-0.01%8.510.32%8.410.41%0.19%
2021-09-108.528.698.478.540.59%-0.49%2.01%78,279,900671,810,000128%8.581.54%8.540.89%8.480.41%8.370.60%0.16%
2021-09-098.378.528.368.490.35%0.45%2.02%44,453,700375,733,00076%8.45-1.05%8.460.25%8.440.32%8.320.23%0.10%
2021-09-088.498.688.428.460.24%-0.96%1.89%71,048,200606,879,000123%8.541.97%8.440.40%8.420.69%8.300.46%0.09%
2021-09-078.348.488.268.440.60%0.75%2.12%58,623,700491,100,000106%8.38-0.14%8.410.27%8.360.49%8.270.24%0.06%
2021-09-068.278.458.228.391.57%0.01%1.76%60,856,000510,548,000106%8.39-0.65%8.390.46%8.320.65%8.250.30%0.06%
2021-09-038.738.748.268.26-0.72%-2.18%0.49%79,660,600672,682,000142%8.441.61%8.351.25%8.261.02%8.220.48%0.05%
2021-09-028.298.398.238.320.24%0.12%1.70%66,855,500555,579,000121%8.310.31%8.241.04%8.180.33%8.18-0.11%0.02%
2021-09-018.148.498.078.301.84%0.19%1.34%84,771,400702,273,000140%8.282.81%8.161.52%8.150.61%8.19-0.57%0.09%
2021-08-317.978.177.958.152.26%1.14%-1.06%42,614,700343,381,00057%8.060.79%8.04-0.77%8.11-0.50%8.24-0.11%0.37%
2021-08-308.048.107.927.97-0.50%-0.31%-3.35%38,431,600307,259,00043%8.00-0.76%8.10-0.68%8.15-0.26%8.250.07%0.79%
2021-08-278.118.158.008.01-1.23%-0.57%-2.79%39,986,300322,121,00045%8.06-1.94%8.15-0.59%8.17-0.16%8.240.05%0.82%
2021-08-268.208.308.118.11-0.98%-1.28%-1.53%49,192,000404,114,00058%8.220.44%8.200.28%8.18-0.44%8.240.10%0.84%
2021-08-258.258.258.138.19-1.44%0.13%-0.46%38,462,800314,579,00047%8.18-0.32%8.180.09%8.22-0.89%8.230.15%0.85%
2021-08-248.118.318.058.312.47%1.28%1.14%81,900,400671,972,000105%8.210.81%8.17-0.66%8.290.05%8.220.23%0.87%
2021-08-238.208.258.058.11-0.86%-0.36%-1.06%52,059,900423,704,00071%8.14-0.22%8.23-1.23%8.290.17%8.200.20%0.84%
2021-08-208.148.288.068.18-0.24%0.28%-0.01%64,525,300526,332,00092%8.16-1.75%8.330.12%8.270.07%8.180.15%0.80%
2021-08-198.398.568.178.20-4.21%-1.23%0.38%117,185,400972,907,000185%8.30-1.13%8.320.45%8.270.35%8.170.59%0.73%
2021-08-188.128.808.018.563.63%1.94%5.41%204,926,2001,720,831,000390%8.401.94%8.281.90%8.242.11%8.122.32%0.65%
2021-08-177.718.467.718.267.41%0.28%4.07%179,885,2001,481,708,000527%8.246.84%8.135.90%8.075.29%7.944.01%0.42%
2021-08-167.627.777.617.691.05%-0.26%0.77%27,650,800213,177,000137%7.711.14%7.670.20%7.660.35%7.630.40%0.03%
2021-08-137.647.697.587.61-0.39%-0.17%0.12%16,554,100126,195,00079%7.62-0.51%7.660.11%7.640.22%7.600.30%-0.02%
2021-08-127.647.707.637.640.00%-0.29%0.82%13,747,300105,334,00065%7.66-0.33%7.650.24%7.620.18%7.580.20%-0.10%