股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
西王食品( 000639.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-086.396.706.156.31-3.22%-1.05%7.62%68,978,500439,906,000133%6.38-1.54%6.322.71%6.121.41%5.861.59%1.89%
2020-04-076.346.746.006.526.36%0.66%12.98%105,027,200680,252,000234%6.488.53%6.166.89%6.044.65%5.773.95%1.63%
2020-04-035.536.135.496.1310.05%2.71%10.41%56,064,100334,593,000146%5.978.21%5.76-0.43%5.771.68%5.551.46%1.08%
2020-04-025.605.655.425.57-1.07%1.00%1.79%36,110,500199,144,00099%5.52-3.45%5.780.50%5.670.85%5.470.39%0.67%
2020-04-015.906.045.465.63-6.32%-1.44%3.28%60,716,300346,834,000189%5.71-4.43%5.761.11%5.622.16%5.451.43%0.37%
2020-03-315.656.255.516.015.07%0.55%11.83%72,364,900432,554,000281%5.988.08%5.695.66%5.514.62%5.374.45%0.20%
2020-03-305.125.725.095.7210.00%3.44%11.18%59,866,200331,039,000283%5.534.52%5.394.40%5.263.83%5.152.94%-0.29%
2020-03-275.405.465.155.20-3.17%-1.72%4.04%27,319,000144,534,000155%5.290.74%5.161.92%5.071.46%5.001.13%-0.61%
2020-03-265.045.564.995.376.13%2.25%8.66%43,672,000229,385,000270%5.256.64%5.065.15%5.003.74%4.941.98%-0.70%
2020-03-254.675.064.655.0610.00%2.74%4.42%32,364,600159,403,000240%4.937.35%4.822.21%4.821.24%4.85-0.43%-0.89%
2020-03-244.664.684.494.600.66%0.26%-5.49%8,104,10037,181,00064%4.59-2.43%4.71-1.01%4.76-0.56%4.87-0.96%-0.85%
2020-03-234.804.824.554.57-7.11%-2.81%-7.00%15,306,50071,968,000112%4.70-3.01%4.76-1.65%4.78-1.38%4.91-1.60%-0.70%
2020-03-204.854.924.794.922.71%1.49%-1.48%8,194,50039,729,00057%4.851.47%4.840.69%4.85-0.04%4.99-2.59%-0.43%
2020-03-194.784.864.694.790.21%0.25%-6.57%7,967,20038,067,00044%4.78-2.07%4.81-1.17%4.85-0.59%5.13-2.64%0.00%
2020-03-184.904.964.784.78-1.24%-2.03%-9.23%10,395,60050,724,00045%4.882.39%4.860.08%4.88-1.33%5.27-0.30%0.61%
2020-03-174.884.944.514.840.83%1.57%-8.37%13,489,70064,279,00057%4.77-3.17%4.86-1.24%4.95-1.28%5.28-0.40%0.72%
2020-03-164.945.104.794.80-2.44%-2.46%-9.49%19,627,60096,593,00082%4.921.21%4.92-2.15%5.01-1.76%5.30-0.28%0.88%
2020-03-134.765.024.764.92-2.38%1.19%-7.48%12,760,60062,039,00054%4.86-2.90%5.03-1.35%5.10-3.72%5.320.25%1.00%
2020-03-125.005.084.965.04-0.79%0.66%-5.00%8,287,50041,494,00035%5.01-3.36%5.10-1.36%5.30-2.49%5.310.04%1.05%
2020-03-115.185.305.085.08-1.93%-1.95%-4.21%15,087,50078,170,00062%5.182.19%5.17-3.42%5.43-0.18%5.300.04%1.22%
2020-03-105.045.204.905.182.17%2.17%-2.28%18,846,20095,556,00072%5.07-3.10%5.35-3.19%5.44-0.17%5.300.53%1.51%
2020-03-095.445.455.065.07-8.65%-3.10%-3.85%24,736,300129,412,00092%5.23-6.15%5.53-0.70%5.450.09%5.271.04%1.80%
2020-03-065.625.695.465.55-4.15%-0.45%6.34%36,349,800202,667,000146%5.58-0.96%5.571.89%5.452.56%5.221.70%1.92%
2020-03-055.305.795.185.7910.08%2.86%12.82%53,398,400300,605,000243%5.638.10%5.466.72%5.314.55%5.133.49%1.88%
2020-03-045.185.305.105.260.38%1.02%6.07%10,649,30055,454,00056%5.210.50%5.121.87%5.08-0.47%4.960.77%1.66%
2020-03-034.995.284.955.246.07%1.14%6.48%22,089,900114,455,000117%5.185.56%5.020.22%5.101.13%4.921.28%1.69%
2020-03-024.875.004.784.942.70%0.65%1.67%11,106,80054,507,00060%4.91-0.35%5.01-1.92%5.051.18%4.860.87%1.72%
2020-02-285.055.054.774.81-6.78%-2.34%-0.15%22,100,200108,851,000119%4.93-4.57%5.110.26%4.990.65%4.820.71%1.71%
2020-02-275.155.355.015.16-0.19%-0.02%7.88%20,959,900108,182,000130%5.16-1.09%5.102.72%4.961.85%4.781.77%1.60%
2020-02-264.945.404.945.170.00%-0.92%10.00%28,166,300146,983,000193%5.225.20%4.963.53%4.873.18%4.702.91%1.39%


 
北京时时彩5分钟开奖号