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
2020-06-018.779.148.779.143.28%1.62%2.82%14,625,400131,538,000116%8.991.56%8.870.80%8.88-0.23%8.890.51%0.67%
2020-05-298.698.988.608.850.68%-0.07%0.07%8,562,40075,827,00070%8.861.55%8.80-0.44%8.90-0.45%8.840.36%0.74%
2020-05-288.668.888.558.790.46%0.79%-0.25%11,335,60098,862,00091%8.72-1.36%8.84-1.52%8.94-0.17%8.810.16%0.81%
2020-05-279.069.078.728.75-3.10%-1.03%-0.55%10,158,90089,816,00086%8.84-1.33%8.98-0.55%8.960.21%8.800.26%0.79%
2020-05-268.999.118.829.03-0.11%0.78%2.91%10,927,20097,910,00096%8.96-1.44%9.030.47%8.940.50%8.780.70%0.73%
2020-05-259.079.388.879.04-0.11%-0.56%3.74%13,037,500118,530,000116%9.090.82%8.980.98%8.901.11%8.710.86%0.63%
2020-05-228.749.268.639.053.55%0.37%4.75%18,925,100170,648,000179%9.021.93%8.901.44%8.801.49%8.641.09%0.61%
2020-05-218.759.068.618.740.58%-1.20%2.26%15,090,400133,486,000159%8.850.37%8.771.36%8.671.05%8.550.77%0.59%
2020-05-208.459.138.398.693.33%-1.40%2.45%18,485,700162,921,000209%8.814.79%8.652.35%8.581.47%8.481.11%0.56%
2020-05-198.428.498.338.410.00%0.00%0.25%5,446,00045,800,00065%8.41-0.87%8.450.13%8.450.29%8.390.88%0.48%
2020-05-188.538.688.298.41-0.94%-0.87%1.13%9,909,00084,066,000108%8.480.46%8.44-0.11%8.430.51%8.321.22%0.39%
2020-05-158.358.558.288.492.54%0.53%3.33%9,686,70081,809,000105%8.450.98%8.450.56%8.390.23%8.221.03%0.21%
2020-05-148.508.518.258.28-2.13%-0.99%1.82%5,752,50048,109,00061%8.36-1.83%8.400.39%8.37-0.04%8.130.00%0.07%
2020-05-138.588.668.408.46-0.82%-0.69%4.03%8,167,40069,578,00077%8.522.10%8.370.60%8.370.47%8.13-0.33%0.09%
2020-05-128.208.538.078.534.02%2.23%4.55%11,847,40098,860,00099%8.341.25%8.32-0.13%8.331.51%8.16-0.29%0.17%
2020-05-118.358.438.168.20-1.09%-0.50%0.21%6,839,10056,361,00051%8.24-1.44%8.33-0.22%8.211.62%8.180.63%0.23%
2020-05-088.378.468.288.290.24%-0.85%1.94%6,904,50057,726,00048%8.36-0.23%8.352.20%8.081.34%8.130.89%0.09%
2020-05-078.488.558.268.27-1.66%-1.31%2.61%8,817,60073,893,00059%8.380.77%8.172.77%7.97-0.16%8.060.46%-0.16%
2020-05-068.108.518.028.412.94%1.13%4.82%10,080,50083,832,00066%8.324.58%7.952.12%7.98-0.93%8.020.26%-0.26%
2020-04-307.608.247.608.177.64%2.74%2.10%15,246,700121,241,00097%7.954.47%7.79-1.64%8.06-1.36%8.00-0.01%-0.30%
2020-04-297.557.817.507.59-1.43%-0.29%-5.16%11,026,30083,930,00069%7.61-1.55%7.92-3.33%8.170.10%8.00-0.55%-0.32%
2020-04-288.008.107.457.70-4.82%-0.41%-4.31%12,184,40094,212,00076%7.73-5.72%8.19-1.98%8.160.58%8.05-0.36%-0.25%
2020-04-278.388.667.988.09-4.94%-1.35%0.17%19,458,800159,585,000127%8.20-3.16%8.351.47%8.110.75%8.080.20%-0.21%
2020-04-248.288.658.238.512.78%0.48%5.58%18,791,800159,151,000137%8.471.01%8.233.27%8.051.35%8.060.45%-0.26%
2020-04-238.068.738.058.280.36%-1.24%3.19%24,049,600201,639,000188%8.387.03%7.973.31%7.952.06%8.020.34%-0.31%
2020-04-227.508.257.358.2510.00%5.32%3.16%20,337,700159,296,000168%7.834.83%7.720.05%7.79-0.92%8.00-0.81%-0.33%
2020-04-217.687.687.367.50-3.35%0.37%-6.97%14,233,500106,359,000126%7.47-4.29%7.71-2.40%7.86-1.91%8.06-1.60%-0.23%
2020-04-208.008.057.707.76-3.00%-0.60%-5.28%12,176,80095,067,000113%7.81-2.13%7.90-1.88%8.01-0.73%8.19-0.53%-0.06%
2020-04-177.968.147.868.000.88%0.29%-2.88%8,543,80068,150,00086%7.980.28%8.05-0.42%8.07-0.84%8.24-0.10%-0.12%
2020-04-167.908.047.887.930.00%-0.31%-3.82%9,862,30078,452,000100%7.96-2.72%8.09-0.48%8.14-1.39%8.25-0.25%-0.25%