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:
威海广泰( 002111.SZ 深证)
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
2020-11-2316.9917.2516.9017.122.03%0.43%3.06%9,209,200156,976,000228%17.051.67%16.861.55%16.721.34%16.610.34%-0.06%
2020-11-2016.7816.8916.6016.780.30%0.08%1.35%4,340,80072,778,000117%16.770.99%16.611.23%16.500.78%16.56-0.02%-0.06%
2020-11-1916.2516.8016.1316.732.58%0.78%1.03%4,778,20079,322,000130%16.602.05%16.400.68%16.370.45%16.56-0.27%-0.02%
2020-11-1816.2016.3816.0816.310.62%0.26%-1.76%2,016,20032,798,00054%16.270.40%16.290.10%16.30-0.31%16.60-0.29%0.04%
2020-11-1716.5016.5316.0516.21-1.64%0.05%-2.65%3,350,10054,277,00085%16.20-1.36%16.28-0.40%16.35-0.74%16.65-0.50%0.11%
2020-11-1616.3516.5316.2416.480.80%0.33%-1.52%2,684,90044,101,00063%16.431.18%16.34-0.23%16.47-0.81%16.73-0.02%0.21%
2020-11-1316.3616.4416.0316.35-0.24%0.71%-2.31%3,538,70057,447,00073%16.23-1.12%16.38-1.05%16.60-0.64%16.74-0.11%0.26%
2020-11-1216.4816.5716.3116.39-0.30%-0.17%-2.18%2,127,60034,931,00041%16.42-0.62%16.55-1.01%16.71-0.48%16.760.02%0.32%
2020-11-1116.6316.7216.3816.44-0.18%-0.48%-1.87%3,084,50050,955,00054%16.52-0.57%16.72-0.42%16.79-0.32%16.750.13%0.38%
2020-11-1017.0417.0416.3816.47-2.77%-0.87%-1.56%6,304,800104,752,000107%16.62-2.10%16.79-0.89%16.84-0.51%16.730.08%0.39%
2020-11-0916.8417.0616.8416.940.83%-0.18%1.33%5,185,60088,005,00094%16.970.76%16.940.18%16.930.55%16.720.37%0.40%
2020-11-0617.0217.0516.7416.80-0.53%-0.26%0.87%3,593,50060,524,00062%16.84-0.84%16.91-0.16%16.840.30%16.660.36%0.41%
2020-11-0516.8617.1116.8416.89-0.06%-0.57%1.77%4,221,50071,708,00071%16.990.56%16.940.80%16.790.36%16.600.40%0.39%
2020-11-0416.9717.0716.7516.90-0.41%0.05%2.24%3,930,90066,400,00067%16.89-0.25%16.800.45%16.730.42%16.530.32%0.36%
2020-11-0316.8017.1116.7316.970.95%0.21%2.99%6,844,100115,907,000120%16.941.75%16.730.57%16.660.59%16.480.51%0.34%
2020-11-0216.4216.9816.2816.812.50%1.00%2.54%7,754,300129,052,000146%16.640.16%16.630.39%16.560.33%16.390.47%0.31%
2020-10-3016.7116.8616.3616.40-1.20%-1.30%0.51%6,722,000111,696,000138%16.62-0.14%16.570.41%16.510.56%16.320.52%0.28%
2020-10-2916.2516.9316.2316.60-0.06%-0.24%2.27%7,872,400130,997,000174%16.641.33%16.500.61%16.410.78%16.230.61%0.25%
2020-10-2816.3516.6416.0416.611.59%1.14%2.95%5,919,40097,206,000146%16.420.50%16.400.59%16.290.51%16.130.27%0.21%
2020-10-2716.3116.5516.2316.35-0.79%0.06%1.61%3,908,60063,872,000103%16.34-0.45%16.310.48%16.200.38%16.090.18%0.21%
2020-10-2616.2816.6416.1616.482.81%0.40%2.60%7,700,300126,404,000206%16.421.81%16.231.32%16.141.11%16.060.43%0.21%
2020-10-2315.8116.2815.8116.031.07%-0.58%0.23%5,443,20087,764,000150%16.120.81%16.020.69%15.970.61%15.990.14%0.23%
2020-10-2216.0016.1715.8415.860.70%-0.84%-0.70%3,842,90061,465,000112%15.991.34%15.910.37%15.870.14%15.970.14%0.25%
2020-10-2115.9516.0315.6015.75-1.25%-0.20%-1.24%2,201,10034,737,00066%15.78-0.57%15.850.05%15.85-0.47%15.950.11%0.26%
2020-10-2015.7215.9915.6715.951.59%0.49%0.12%2,311,80036,693,00066%15.870.01%15.84-0.11%15.92-0.23%15.930.25%0.26%
2020-10-1915.7516.0815.6915.70-0.13%-1.08%-1.20%3,545,10056,263,000102%15.870.55%15.86-0.61%15.96-0.37%15.890.19%0.22%
2020-10-1615.8615.9515.6715.72-0.88%-0.41%-0.89%3,480,00054,928,000105%15.78-0.93%15.95-0.63%16.02-0.22%15.860.22%0.21%
2020-10-1516.0216.0815.8515.86-1.43%-0.45%0.21%2,655,90042,314,00083%15.93-1.31%16.05-0.27%16.050.18%15.830.13%0.19%
2020-10-1416.0816.3716.0516.090.00%-0.33%1.80%3,369,00054,389,000106%16.140.53%16.100.27%16.020.53%15.810.35%0.18%
2020-10-1316.1516.1715.9816.090.00%0.19%2.15%3,586,20057,590,000115%16.06-0.21%16.050.46%15.940.69%15.750.17%0.13%