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:
威孚高科( 000581.SZ 深证)
板块 :普通机械制造   火炬计划   
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
2020-11-2326.5126.7426.0826.550.34%0.32%1.46%13,566,700359,025,000116%26.460.63%26.260.45%26.240.56%26.17-0.16%-0.09%
2020-11-2026.0026.5425.8526.462.04%0.61%0.95%11,992,600315,388,000100%26.301.77%26.140.05%26.100.28%26.21-0.11%-0.04%
2020-11-1926.0026.1325.6025.93-0.61%0.34%-1.18%7,896,400204,051,00063%25.84-1.32%26.130.17%26.02-0.29%26.24-0.45%0.00%
2020-11-1826.5226.5825.9526.09-1.51%-0.37%-1.01%10,762,100281,820,00080%26.19-0.24%26.080.27%26.100.05%26.36-0.07%0.12%
2020-11-1725.9526.4925.7026.492.08%0.91%0.43%13,487,300354,043,00099%26.251.75%26.020.00%26.09-0.05%26.38-0.07%0.15%
2020-11-1626.1626.2725.5225.95-1.22%0.59%-1.68%11,710,100302,100,00085%25.80-0.59%26.02-0.40%26.10-0.81%26.39-0.30%0.19%
2020-11-1326.0126.3025.5526.270.65%1.23%-0.76%10,110,800262,383,00068%25.95-1.12%26.12-0.42%26.31-0.37%26.47-0.01%0.28%
2020-11-1226.0026.7525.7926.100.89%-0.56%-1.42%13,736,900360,544,00089%26.250.50%26.23-0.73%26.41-0.61%26.48-0.08%0.31%
2020-11-1126.2526.4925.8425.87-0.73%-0.94%-2.36%9,921,100259,091,00058%26.12-0.65%26.42-0.38%26.57-0.13%26.500.13%0.40%
2020-11-1026.7526.7925.9826.06-2.87%-0.86%-1.52%14,568,600382,957,00083%26.29-1.67%26.52-0.85%26.60-0.11%26.460.17%0.39%
2020-11-0926.7427.1326.3926.830.94%0.36%1.57%15,965,200426,798,00093%26.730.78%26.750.33%26.630.13%26.420.43%0.33%
2020-11-0627.0027.0526.1626.58-1.63%0.20%1.05%14,420,200382,509,00084%26.53-1.57%26.660.10%26.600.27%26.300.26%0.28%
2020-11-0526.8027.1626.5827.022.35%0.27%3.00%17,609,500474,544,000110%26.952.00%26.630.52%26.530.35%26.230.71%0.23%
2020-11-0426.4826.7526.1526.40-0.30%-0.07%1.35%12,824,600338,817,00082%26.42-0.03%26.500.30%26.440.32%26.050.28%0.14%
2020-11-0326.8026.8826.2126.48-0.68%0.20%1.94%13,511,700357,078,00090%26.43-0.58%26.42-0.09%26.350.39%25.980.28%0.09%
2020-11-0225.6427.0525.6426.663.78%0.29%2.92%22,982,100610,919,000161%26.581.51%26.440.73%26.250.82%25.900.57%0.07%
2020-10-3026.3826.7025.6925.69-3.09%-1.90%-0.26%16,977,300444,578,000132%26.19-1.12%26.250.42%26.040.44%25.760.32%0.02%
2020-10-2926.1126.8825.8626.511.65%0.10%3.25%27,434,900726,551,000233%26.482.11%26.141.64%25.921.78%25.680.82%0.00%
2020-10-2825.4826.2925.4826.082.39%0.56%2.41%16,977,700440,328,000168%25.940.88%25.720.95%25.470.68%25.470.09%-0.07%
2020-10-2725.6626.1625.4025.47-0.89%-0.93%0.10%13,814,900355,171,000125%25.710.86%25.481.41%25.300.42%25.44-0.42%-0.06%
2020-10-2625.2325.8624.9025.703.96%0.82%0.59%15,678,600399,670,000137%25.492.58%25.120.71%25.190.29%25.55-0.15%0.04%
2020-10-2324.7025.1624.5524.720.86%-0.52%-3.39%5,550,800137,931,00048%24.850.47%24.95-0.56%25.12-0.35%25.59-0.21%0.11%
2020-10-2224.9325.1024.4424.51-2.54%-0.90%-4.42%11,009,300272,277,00091%24.73-2.22%25.09-1.10%25.21-1.01%25.64-0.14%0.19%
2020-10-2125.5025.9224.9625.15-1.99%-0.57%-2.06%8,265,200209,061,00068%25.29-0.32%25.37-0.17%25.46-0.47%25.68-0.25%0.25%
2020-10-2025.2625.6925.1225.661.14%1.12%-0.31%7,558,100191,791,00058%25.38-0.24%25.41-0.56%25.59-0.88%25.740.07%0.37%
2020-10-1925.4025.7525.2025.370.28%-0.26%-1.37%7,316,600186,109,00057%25.440.09%25.55-0.38%25.81-0.13%25.720.06%0.41%
2020-10-1625.6225.7025.1825.30-1.17%-0.44%-1.58%7,374,600187,413,00058%25.41-1.36%25.65-1.07%25.85-0.15%25.710.11%0.46%
2020-10-1525.7026.1025.5325.60-0.35%-0.64%-0.30%8,778,800226,177,00068%25.760.34%25.930.04%25.890.40%25.680.14%0.52%
2020-10-1426.5526.5525.3025.69-3.67%0.05%0.19%25,454,900653,607,000198%25.68-2.72%25.92-0.48%25.78-0.32%25.640.18%0.57%
2020-10-1325.9726.7925.8126.670.00%1.04%4.20%16,526,400436,210,000148%26.402.35%26.041.78%25.870.95%25.600.54%0.60%