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:
西部牧业( 300106.SZ 深证)
板块 :渔业、牧业   
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
2021-12-0810.4710.6710.4010.580.57%0.41%0.68%8,288,70087,336,000110%10.542.30%10.380.24%10.47-0.14%10.51-0.05%-0.49%
2021-12-0710.1710.5210.1610.522.83%2.14%0.06%7,428,40076,512,00095%10.300.03%10.36-1.33%10.48-0.46%10.51-0.29%-0.56%
2021-12-0610.4910.4910.1610.23-2.76%-0.65%-2.98%8,607,00088,629,000106%10.30-2.02%10.49-1.14%10.53-0.41%10.54-0.16%-0.62%
2021-12-0310.4710.5810.4210.520.19%0.10%-0.39%5,833,10061,302,00069%10.51-1.51%10.62-0.04%10.570.03%10.56-0.38%-0.72%
2021-12-0210.6310.8510.5010.50-1.59%-1.59%-0.95%9,173,60097,881,000109%10.670.36%10.620.67%10.570.14%10.60-0.36%-0.76%
2021-12-0110.5310.7010.5010.670.85%0.36%0.29%6,932,10073,705,00083%10.630.83%10.550.38%10.560.09%10.64-0.39%-0.80%
2021-11-3010.4410.6410.4410.581.24%0.33%-0.95%7,623,20080,384,00091%10.550.87%10.51-0.25%10.55-0.11%10.68-0.65%-0.78%
2021-11-2910.3510.6010.3110.45-1.23%-0.04%-2.80%5,904,70061,725,00068%10.45-0.55%10.53-0.33%10.560.06%10.75-0.78%-0.71%
2021-11-2610.6110.6510.3710.58-0.19%0.65%-2.35%7,968,50083,767,00088%10.51-1.01%10.57-0.25%10.55-0.70%10.84-0.94%-0.63%
2021-11-2510.6310.7310.5110.60-0.28%-0.18%-3.09%7,643,10081,160,00084%10.620.39%10.600.46%10.63-0.73%10.94-0.87%-0.51%
2021-11-2410.5510.7010.4310.630.95%0.49%-3.66%8,809,30093,188,00095%10.58-0.13%10.55-0.88%10.70-0.85%11.03-0.81%-0.38%
2021-11-2310.5910.7910.4610.53-1.77%-0.59%-5.34%10,127,500107,267,000110%10.590.92%10.64-1.34%10.80-1.24%11.12-0.87%-0.35%
2021-11-2210.5010.8310.1910.72-3.68%2.14%-4.47%14,031,900147,258,000152%10.50-4.95%10.79-2.93%10.93-2.35%11.22-1.19%-0.36%
2021-11-1911.0511.1510.8711.130.72%0.80%-2.00%6,389,60070,557,00075%11.04-0.67%11.11-0.58%11.20-0.94%11.36-0.74%-0.29%
2021-11-1811.2911.2911.0411.05-1.78%-0.59%-3.43%7,343,30081,631,00082%11.12-0.53%11.18-0.72%11.30-0.92%11.44-0.73%-0.24%
2021-11-1711.0711.2711.0311.251.44%0.67%-2.39%6,233,60069,662,00064%11.18-0.45%11.26-1.09%11.41-0.45%11.53-0.20%-0.21%
2021-11-1611.4711.4711.0511.09-2.97%-1.21%-3.97%8,775,40098,516,00083%11.23-1.01%11.38-1.21%11.46-0.43%11.550.07%-0.30%
2021-11-1511.3811.6211.1311.43-0.26%0.79%-0.96%9,542,300108,208,00088%11.34-2.12%11.52-0.56%11.510.06%11.540.00%-0.43%
2021-11-1211.5511.7811.4411.46-1.21%-1.09%-0.70%8,517,90098,689,00080%11.59-0.62%11.590.36%11.50-0.56%11.540.25%-0.47%
2021-11-1111.5711.8511.4911.600.26%-0.50%0.76%8,418,30098,138,00076%11.661.31%11.541.07%11.57-0.48%11.510.42%-0.57%
2021-11-1011.4711.6711.3311.57-0.09%0.55%0.92%8,013,20092,208,00068%11.510.34%11.42-1.14%11.620.04%11.46-0.54%-0.72%
2021-11-0911.3011.6411.2011.582.39%0.98%0.47%8,790,700100,813,00072%11.471.39%11.55-1.12%11.620.45%11.53-0.93%-0.75%
2021-11-0811.5311.6711.1511.31-2.92%-0.01%-2.78%9,752,700110,310,00074%11.31-4.36%11.69-0.31%11.56-0.05%11.63-0.53%-0.77%
2021-11-0512.0012.1811.6111.65-2.27%-1.49%-0.39%11,502,300136,021,00091%11.830.01%11.721.47%11.570.83%11.70-0.25%-0.88%
2021-11-0411.4812.0811.4111.923.83%0.80%1.66%14,439,200170,747,000115%11.832.50%11.551.42%11.481.20%11.73-0.44%-0.91%
2021-11-0311.1511.7411.0811.482.68%-0.49%-2.52%14,820,900170,992,000117%11.542.53%11.390.73%11.34-0.88%11.78-1.09%-0.89%
2021-11-0211.2611.5211.0311.18-0.71%-0.64%-6.11%12,572,700141,462,00096%11.25-0.76%11.310.13%11.44-2.25%11.91-1.23%-0.81%
2021-11-0111.3011.5911.1611.26-0.88%-0.69%-6.59%9,294,600105,378,00068%11.340.03%11.29-2.01%11.70-0.97%12.06-0.38%-0.68%
2021-10-2910.6011.7610.6011.364.89%0.22%-6.12%13,552,400153,613,00096%11.340.99%11.52-3.22%11.82-1.43%12.10-0.71%-0.71%
2021-10-2811.9512.0610.8310.830.00%-3.51%-11.14%15,338,700172,154,000106%11.22-7.64%11.91-2.89%11.99-2.30%12.19-1.07%-0.65%