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:
威创股份( 002308.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2020-11-246.176.226.126.16-0.16%-0.08%1.47%4,778,80029,463,00083%6.170.05%6.180.59%6.130.54%6.07-0.03%0.13%
2020-11-236.236.266.106.17-0.80%0.13%1.60%7,154,70044,089,000118%6.16-0.77%6.150.61%6.100.46%6.07-0.20%0.14%
2020-11-206.096.286.096.221.80%0.16%2.22%8,704,00054,050,000127%6.212.21%6.111.58%6.071.02%6.090.51%0.18%
2020-11-195.966.185.906.112.35%0.56%0.93%9,439,30057,356,000144%6.081.74%6.020.79%6.010.52%6.050.32%0.08%
2020-11-185.956.025.925.970.67%-0.03%-1.08%4,049,40024,183,00062%5.970.64%5.97-0.02%5.98-0.23%6.040.15%-0.01%
2020-11-176.006.035.895.93-1.17%-0.07%-1.59%5,023,40029,811,00075%5.93-1.15%5.97-0.37%5.99-0.94%6.030.22%-0.09%
2020-11-166.056.075.966.000.17%-0.05%-0.22%4,238,50025,444,00056%6.000.47%5.99-0.20%6.05-0.87%6.010.72%-0.22%
2020-11-135.996.045.895.99-0.33%0.25%0.34%4,558,60027,238,00056%5.98-0.35%6.00-1.15%6.100.18%5.97-0.10%-0.46%
2020-11-126.026.065.956.010.00%0.23%0.57%4,177,90025,049,00047%6.00-0.56%6.07-0.98%6.090.35%5.98-0.22%-0.55%
2020-11-116.096.116.006.01-1.15%-0.33%0.35%5,971,00036,006,00067%6.03-1.87%6.130.31%6.070.31%5.99-0.07%-0.58%
2020-11-106.206.276.056.08-2.25%-1.06%1.45%8,090,40049,718,00093%6.15-0.36%6.111.02%6.050.90%5.990.07%-0.65%
2020-11-095.966.305.916.225.25%0.86%3.86%15,258,70094,105,000183%6.174.63%6.052.51%5.992.37%5.990.23%-0.75%
2020-11-065.966.005.845.91-0.84%0.27%-1.09%4,830,70028,474,00061%5.89-0.44%5.90-0.19%5.86-0.56%5.98-0.55%-0.86%
2020-11-055.915.995.835.961.36%0.68%-0.80%7,435,70044,016,00093%5.920.46%5.921.41%5.89-0.56%6.01-0.51%-0.82%
2020-11-045.966.015.845.88-1.34%-0.22%-2.63%5,866,80034,572,00075%5.89-0.47%5.83-0.82%5.92-0.40%6.04-0.66%-0.77%
2020-11-035.646.155.625.965.30%0.66%-1.96%13,871,20082,134,000178%5.924.10%5.88-0.78%5.95-0.62%6.08-1.14%-0.71%
2020-11-025.865.945.585.66-3.74%-0.49%-7.95%10,807,40061,472,000145%5.69-5.45%5.93-2.58%5.98-2.29%6.15-1.70%-0.58%
2020-10-306.196.255.875.88-5.31%-2.26%-6.00%11,285,10067,896,000171%6.02-2.81%6.08-1.14%6.12-1.43%6.26-1.00%-0.39%
2020-10-296.056.296.046.210.81%0.32%-1.71%5,936,10036,745,000102%6.191.34%6.15-0.21%6.21-0.50%6.32-0.50%-0.29%
2020-10-286.196.206.026.160.33%0.85%-2.99%5,320,50032,500,00088%6.11-0.84%6.17-1.31%6.24-0.95%6.35-0.75%-0.26%
2020-10-276.156.226.096.14-0.81%-0.32%-4.03%5,013,50030,883,00083%6.16-0.85%6.25-0.90%6.30-0.88%6.40-0.94%-0.20%
2020-10-266.316.326.156.19-2.52%-0.37%-4.16%7,527,20046,764,000119%6.21-2.77%6.31-1.32%6.36-0.98%6.46-0.84%-0.13%
2020-10-236.386.496.316.35-0.78%-0.63%-2.52%5,141,30032,855,00082%6.390.41%6.39-0.33%6.42-0.12%6.51-0.15%-0.05%
2020-10-226.386.446.296.400.00%0.57%-1.90%4,774,40030,383,00074%6.36-0.73%6.41-0.53%6.43-0.34%6.52-0.03%-0.05%
2020-10-216.516.556.356.40-1.84%-0.17%-1.93%5,919,80037,949,00092%6.41-0.50%6.45-0.11%6.45-0.60%6.53-0.06%-0.07%
2020-10-206.406.526.346.521.40%1.20%-0.15%7,115,90045,847,000110%6.44-0.66%6.45-0.25%6.49-1.07%6.530.14%-0.10%
2020-10-196.476.586.426.430.00%-0.86%-1.40%5,214,20033,817,00085%6.490.84%6.47-0.68%6.56-0.52%6.520.25%-0.17%
2020-10-166.446.496.386.430.47%-0.03%-1.15%5,040,50032,419,00080%6.43-0.79%6.51-1.51%6.59-0.11%6.510.00%-0.26%
2020-10-156.586.626.406.40-3.03%-1.28%-1.61%6,497,00042,121,00099%6.48-2.01%6.61-0.81%6.600.11%6.51-0.23%-0.35%
2020-10-146.736.736.566.600.00%-0.24%1.23%5,603,10037,072,00085%6.62-1.52%6.670.51%6.590.46%6.52-0.14%-0.41%