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:
威华股份( 002240.SZ 深证)
板块 :林业   
所属成分指数: 中证500
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
2020-01-209.459.559.159.40-0.84%0.76%1.30%17,538,000163,618,00075%9.33-1.10%9.300.63%9.350.16%9.280.71%1.44%
2020-01-179.109.659.059.485.10%0.50%2.89%28,824,200271,900,000109%9.434.15%9.25-0.70%9.330.72%9.211.38%1.81%
2020-01-169.059.258.809.02-0.88%-0.41%-0.76%16,837,500152,500,00062%9.06-0.89%9.31-0.46%9.26-0.31%9.090.89%1.83%
2020-01-159.429.458.939.10-3.09%-0.42%1.01%20,482,000187,168,00075%9.14-4.50%9.35-0.03%9.29-0.38%9.010.96%1.85%
2020-01-149.319.929.209.391.95%-1.87%5.23%30,412,500291,008,000119%9.573.76%9.361.76%9.331.20%8.921.72%1.87%
2020-01-139.399.469.099.211.10%-0.13%4.99%16,202,800149,422,00065%9.221.14%9.20-0.62%9.220.93%8.771.50%1.77%
2020-01-109.309.308.979.11-2.36%-0.09%5.42%17,821,600162,505,00069%9.12-1.32%9.250.18%9.131.64%8.641.17%1.77%
2020-01-099.349.479.089.330.54%0.97%9.23%20,417,800188,662,00082%9.24-0.88%9.241.33%8.981.72%8.541.53%1.70%
2020-01-089.109.689.059.281.42%-0.45%10.31%37,461,000349,193,000157%9.322.31%9.113.32%8.832.72%8.412.71%1.59%
2020-01-079.169.218.909.15-0.11%0.42%11.71%27,109,700247,036,000124%9.111.55%8.822.79%8.602.38%8.191.87%1.30%
2020-01-068.369.198.369.169.70%2.08%13.92%54,841,300492,068,000275%8.978.95%8.585.94%8.405.52%8.044.32%1.08%
2020-01-037.988.477.898.354.77%1.38%8.33%27,752,100228,559,000169%8.242.71%8.102.08%7.961.99%7.711.58%0.62%
2020-01-028.038.147.887.970.25%-0.61%5.03%21,017,700168,550,000143%8.020.21%7.941.48%7.801.65%7.591.12%0.46%
2019-12-317.758.177.737.952.58%-0.65%5.94%20,664,800165,364,000153%8.003.25%7.822.12%7.682.17%7.501.17%0.34%
2019-12-307.567.887.517.751.17%0.00%4.49%16,884,700130,858,000131%7.750.35%7.661.55%7.511.29%7.420.72%0.27%
2019-12-277.478.007.427.663.23%-0.82%4.02%26,558,700205,116,000230%7.723.78%7.543.10%7.422.30%7.361.46%0.20%
2019-12-267.427.527.367.420.68%-0.30%2.23%15,239,800113,413,000159%7.441.36%7.311.56%7.250.85%7.260.53%0.03%
2019-12-257.207.557.127.371.80%0.38%2.08%16,599,400121,876,000196%7.342.57%7.201.35%7.190.48%7.220.38%-0.04%
2019-12-246.967.266.907.245.39%1.15%0.65%15,581,100111,526,000213%7.162.70%7.110.09%7.16-0.79%7.19-0.11%-0.10%
2019-12-237.077.086.866.87-2.55%-1.43%-4.60%6,981,80048,662,000113%6.97-2.18%7.10-1.47%7.21-0.57%7.20-0.42%-0.09%
2019-12-207.207.217.037.05-1.95%-1.05%-2.50%7,749,80055,214,000138%7.13-0.96%7.21-1.23%7.25-0.19%7.23-0.21%-0.04%
2019-12-197.257.267.167.19-0.69%-0.06%-0.77%7,645,80055,006,000150%7.19-1.17%7.30-0.23%7.27-0.07%7.25-0.08%-0.02%
2019-12-187.387.387.247.24-1.50%-0.54%-0.17%9,828,90071,548,000205%7.28-1.37%7.310.27%7.270.12%7.25-0.07%-0.01%
2019-12-177.277.607.267.351.38%-0.41%1.28%11,170,40082,437,000266%7.382.50%7.291.99%7.261.30%7.260.50%0.03%
2019-12-167.167.277.117.251.40%0.69%0.40%3,746,00026,971,000106%7.201.11%7.15-0.08%7.170.00%7.22-0.03%0.03%
2019-12-137.107.187.047.150.85%0.41%-1.01%3,597,20025,614,000107%7.12-0.11%7.16-0.31%7.17-0.28%7.22-0.15%0.07%
2019-12-127.217.237.047.09-1.66%-0.55%-1.99%3,114,10022,200,00096%7.13-1.33%7.18-0.40%7.19-0.32%7.23-0.17%0.10%
2019-12-117.187.336.787.210.56%-0.21%-0.50%3,280,60023,701,000105%7.230.61%7.210.10%7.21-0.48%7.25-0.22%0.15%
2019-12-107.247.247.157.17-0.97%-0.15%-1.27%2,398,40017,223,00073%7.18-0.42%7.20-0.22%7.25-0.21%7.26-0.08%0.21%
2019-12-097.207.247.177.240.00%0.40%-0.39%2,775,80020,017,00078%7.210.03%7.22-0.73%7.26-0.04%7.270.07%0.27%