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:
西部材料( 002149.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
2020-04-086.907.156.907.122.59%0.82%2.80%6,122,30043,237,000125%7.062.23%6.941.61%6.891.22%6.930.35%-0.44%
2020-04-076.846.986.816.943.12%0.46%0.55%4,883,50033,733,00099%6.912.05%6.830.78%6.800.70%6.900.16%-0.58%
2020-04-036.876.896.686.73-1.75%-0.58%-2.34%3,468,40023,478,00069%6.77-0.22%6.780.07%6.76-0.95%6.89-0.28%-0.75%
2020-04-026.706.866.696.851.48%0.97%-0.87%3,577,50024,269,00068%6.780.10%6.770.37%6.82-1.35%6.910.01%-0.85%
2020-04-016.756.856.676.750.30%-0.40%-2.30%3,636,90024,648,00066%6.780.25%6.75-1.37%6.92-0.58%6.91-0.45%-1.04%
2020-03-316.816.826.716.730.15%-0.44%-3.03%4,733,00031,994,00079%6.760.64%6.84-2.03%6.96-0.23%6.94-0.32%-1.04%
2020-03-306.896.896.616.72-4.00%0.04%-3.48%5,473,90036,768,00085%6.72-4.58%6.98-1.36%6.97-0.29%6.96-1.44%-1.06%
2020-03-277.107.136.987.00-1.27%-0.55%-0.91%5,383,00037,893,00078%7.04-1.36%7.080.73%6.990.13%7.06-0.28%-0.93%
2020-03-267.077.227.047.090.85%-0.64%0.08%7,481,30053,387,000102%7.141.41%7.031.81%6.981.14%7.08-0.56%-0.91%
2020-03-257.087.106.987.031.59%-0.10%-1.32%5,172,80036,403,00069%7.042.57%6.900.22%6.90-0.32%7.12-1.60%-0.88%
2020-03-246.906.976.776.922.82%0.86%-4.42%5,127,20035,176,00060%6.860.76%6.890.19%6.93-0.43%7.24-1.07%-0.74%
2020-03-236.776.936.676.73-4.40%-1.16%-8.03%5,100,70034,730,00051%6.81-2.62%6.88-1.41%6.96-2.25%7.32-1.47%-0.67%
2020-03-206.997.146.867.041.73%0.69%-5.21%5,282,50036,936,00048%6.992.37%6.97-0.09%7.12-0.45%7.43-1.36%-0.53%
2020-03-196.816.986.716.920.29%1.32%-8.09%6,416,30043,824,00049%6.83-3.49%6.98-3.10%7.15-1.45%7.53-1.88%-0.39%
2020-03-187.147.216.886.90-2.27%-2.50%-10.07%7,813,30055,294,00051%7.081.07%7.20-0.40%7.25-2.29%7.67-0.38%-0.12%
2020-03-177.167.276.717.06-0.98%0.83%-8.34%8,646,70060,547,00057%7.00-5.76%7.23-1.86%7.42-1.32%7.70-0.56%-0.11%
2020-03-167.457.617.067.13-3.39%-4.04%-7.94%11,910,40088,493,00082%7.433.30%7.37-2.26%7.52-1.36%7.75-0.10%-0.04%
2020-03-137.057.407.047.38-1.20%2.60%-4.81%10,394,30074,768,00071%7.19-4.09%7.54-1.36%7.63-1.85%7.75-0.13%-0.01%
2020-03-127.567.667.387.47-2.86%-0.40%-3.77%8,045,50060,345,00056%7.50-4.53%7.64-1.37%7.77-1.48%7.76-0.26%0.03%
2020-03-117.807.987.677.69-1.79%-2.11%-1.19%12,216,20095,973,00089%7.864.01%7.75-0.54%7.890.23%7.78-0.22%0.12%
2020-03-107.587.857.287.830.38%3.67%0.38%16,850,600127,277,000113%7.55-4.05%7.79-2.38%7.87-0.57%7.80-0.36%0.24%
2020-03-097.788.027.717.80-0.76%-0.91%-0.36%15,675,500123,400,000110%7.87-0.76%7.980.19%7.910.61%7.83-0.12%0.35%
2020-03-068.028.067.837.86-4.15%-0.91%0.29%19,101,700151,521,000134%7.93-1.72%7.970.58%7.871.39%7.840.08%0.49%
2020-03-057.708.297.708.208.04%1.60%4.71%28,696,100231,597,000209%8.076.65%7.924.67%7.762.40%7.830.88%0.64%
2020-03-047.647.697.457.59-0.13%0.29%-2.23%6,003,00045,429,00044%7.57-1.51%7.570.89%7.58-1.59%7.76-0.28%0.74%
2020-03-037.767.837.517.600.53%-1.09%-2.38%9,558,90073,455,00063%7.683.38%7.50-0.56%7.70-0.32%7.790.13%1.09%
2020-03-027.207.567.207.565.15%1.71%-2.77%8,553,20063,575,00053%7.430.42%7.54-2.80%7.72-1.10%7.780.23%1.36%
2020-02-287.577.647.147.19-7.70%-2.86%-7.31%12,453,90092,179,00075%7.40-5.50%7.76-1.46%7.81-1.09%7.760.19%1.48%
2020-02-277.938.027.717.79-1.14%-0.55%0.62%9,165,50071,791,00059%7.83-1.73%7.87-0.39%7.890.38%7.740.66%1.43%
2020-02-267.788.147.767.880.00%-1.14%2.46%17,532,800139,760,000116%7.972.35%7.900.33%7.860.31%7.690.96%1.28%


 
北京时时彩5分钟开奖号