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西水( 600291.SH 上证)
板块 :水泥制造_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
2022-01-175.865.935.765.84-1.18%-0.10%-4.33%10,331,70060,400,00059%5.850.83%5.87-1.56%6.01-1.77%6.10-0.60%-1.20%
2022-01-145.815.955.635.910.85%1.93%-3.76%20,673,700119,876,000107%5.80-2.39%5.97-2.58%6.12-1.86%6.14-1.18%-1.30%
2022-01-136.126.195.865.86-5.02%-1.35%-5.70%26,264,100156,011,000144%5.94-4.56%6.12-3.76%6.24-1.17%6.21-1.46%-1.23%
2022-01-126.306.406.116.17-2.99%-0.87%-2.16%15,864,50098,747,00094%6.22-2.46%6.36-1.06%6.310.80%6.31-0.69%-1.13%
2022-01-116.406.536.276.36-1.40%-0.33%0.16%12,459,40079,499,00078%6.38-1.35%6.431.76%6.260.90%6.35-0.60%-1.01%
2022-01-106.426.586.356.450.47%-0.28%0.97%18,234,100117,946,000116%6.470.75%6.323.00%6.200.62%6.39-0.59%-0.89%
2022-01-076.426.426.426.425.07%0.00%-0.09%9,858,30063,291,00064%6.425.78%6.141.05%6.17-0.50%6.43-0.94%-0.78%
2022-01-066.006.205.956.112.69%0.68%-5.81%14,829,90090,008,00086%6.070.58%6.07-1.25%6.20-1.70%6.49-2.04%-0.66%
2022-01-056.196.215.945.95-4.80%-1.39%-10.15%18,388,800110,967,000101%6.03-1.18%6.15-2.09%6.30-1.93%6.62-1.94%-0.36%
2022-01-046.006.345.916.251.63%2.36%-7.45%19,415,000118,548,000102%6.11-2.51%6.28-2.79%6.43-2.33%6.75-1.95%-0.07%
2021-12-316.456.546.156.15-4.95%-1.80%-10.70%25,465,200159,480,000132%6.26-4.59%6.46-3.31%6.58-2.91%6.89-1.57%0.20%
2021-12-306.556.706.466.47-1.67%-1.43%-7.53%13,326,00087,471,00074%6.56-1.50%6.68-1.69%6.78-1.37%7.00-0.57%0.41%
2021-12-296.866.926.556.58-4.36%-1.26%-6.49%17,482,000116,492,00090%6.66-2.79%6.80-1.75%6.87-2.40%7.04-0.38%0.44%
2021-12-286.836.956.756.880.00%0.36%-2.60%10,470,80071,782,00055%6.86-1.37%6.92-0.66%7.04-0.55%7.060.48%0.40%
2021-12-277.057.146.876.88-2.27%-1.01%-2.13%10,732,30074,589,00056%6.950.19%6.96-1.92%7.08-0.73%7.030.64%0.33%
2021-12-246.917.106.747.042.03%1.48%0.79%13,319,30092,401,00066%6.94-0.74%7.10-0.48%7.13-0.08%6.990.46%0.26%
2021-12-237.097.226.906.90-3.36%-1.27%-0.76%17,301,400120,922,00082%6.99-4.27%7.13-1.04%7.14-0.01%6.950.22%0.20%
2021-12-227.307.497.117.14-0.97%-2.21%2.91%19,828,600144,769,00098%7.302.87%7.211.14%7.140.83%6.941.02%0.22%
2021-12-216.877.376.877.210.56%1.59%4.98%24,728,800175,491,000121%7.10-2.04%7.130.28%7.081.29%6.870.97%0.15%
2021-12-207.347.437.097.170.99%-1.04%5.41%22,166,600160,606,000112%7.253.12%7.111.30%6.992.13%6.800.77%0.01%
2021-12-176.967.206.877.100.71%1.05%5.19%19,154,700134,581,00094%7.03-0.37%7.021.90%6.841.00%6.750.51%-0.12%
2021-12-166.937.246.857.051.59%-0.03%4.97%28,556,800201,379,000133%7.051.63%6.883.33%6.781.03%6.72-0.30%-0.25%
2021-12-156.946.946.906.944.99%0.01%3.03%16,524,000114,661,00074%6.946.18%6.660.89%6.711.12%6.74-0.74%-0.21%
2021-12-146.496.646.416.612.01%1.15%-2.59%16,287,400106,432,00064%6.54-0.02%6.60-1.30%6.630.11%6.79-0.28%-0.21%
2021-12-136.736.756.466.48-4.42%-0.86%-4.78%19,708,400128,809,00074%6.54-2.40%6.690.06%6.63-0.63%6.810.00%-0.30%
2021-12-106.886.906.566.78-1.45%1.24%-0.37%25,699,500172,114,00097%6.70-1.98%6.690.95%6.670.06%6.81-0.22%-0.35%
2021-12-096.686.886.656.885.04%0.70%0.88%20,014,600136,736,00074%6.834.95%6.620.30%6.66-1.41%6.820.47%-0.50%
2021-12-086.426.656.376.551.08%0.61%-3.51%18,040,800117,440,00059%6.51-0.37%6.60-0.78%6.76-1.96%6.790.31%-0.80%
2021-12-076.666.816.366.48-2.99%-0.83%-4.24%24,037,200157,052,00073%6.53-3.21%6.66-3.14%6.89-0.65%6.77-0.41%-1.02%
2021-12-066.566.936.526.680.00%-1.05%-1.69%22,846,100154,233,00070%6.751.12%6.87-2.08%6.940.43%6.80-0.50%-1.10%