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
2021-05-114.684.714.494.51-4.04%-1.40%-3.18%18,517,30084,697,00096%4.57-2.60%4.610.48%4.56-1.34%4.66-1.19%-0.60%
2021-05-104.684.834.564.702.62%0.09%-0.30%20,827,70097,801,000104%4.704.06%4.592.00%4.620.09%4.71-1.07%-0.45%
2021-05-074.484.584.414.582.23%1.48%-3.88%13,203,90059,589,00059%4.511.19%4.50-2.73%4.62-0.56%4.77-1.41%-0.30%
2021-05-064.414.514.364.480.90%0.45%-7.30%10,749,30047,937,00040%4.46-0.91%4.62-1.05%4.65-0.60%4.83-1.51%-0.07%
2021-04-304.534.634.424.44-5.13%-1.36%-9.52%21,993,10098,998,00066%4.50-6.58%4.67-1.31%4.67-1.39%4.91-1.09%0.33%
2021-04-294.705.064.664.68-1.06%-2.86%-5.66%22,304,800107,463,00065%4.822.60%4.731.07%4.74-1.02%4.960.36%0.79%
2021-04-284.684.774.624.730.21%0.72%-4.31%16,892,60079,325,00045%4.700.62%4.68-0.85%4.79-1.54%4.94-0.02%0.99%
2021-04-274.584.764.554.722.39%1.14%-4.53%19,876,80092,769,00054%4.67-0.38%4.72-2.52%4.86-1.68%4.94-0.06%0.92%
2021-04-264.744.774.614.61-2.74%-1.60%-6.81%18,619,10087,236,00053%4.69-2.21%4.84-2.04%4.95-1.53%4.95-0.04%0.77%
2021-04-234.944.944.714.74-4.05%-1.06%-4.22%25,926,500124,222,00078%4.79-4.20%4.95-1.65%5.02-0.79%4.950.00%0.61%
2021-04-225.155.224.934.94-2.95%-1.22%-0.18%27,289,700136,488,00090%5.00-0.26%5.03-0.79%5.061.02%4.950.35%0.56%
2021-04-215.055.144.905.09-0.20%1.52%3.20%35,006,000175,530,000124%5.01-0.79%5.07-0.32%5.010.40%4.930.45%0.51%
2021-04-205.035.194.985.100.00%0.91%3.87%45,436,200229,627,000181%5.05-0.98%5.081.68%4.990.89%4.910.86%0.44%
2021-04-195.175.244.965.10-3.59%-0.08%4.77%67,979,800346,989,000324%5.100.37%5.002.25%4.952.59%4.872.46%0.32%
2021-04-164.905.294.905.299.98%4.03%11.34%49,697,200252,686,000336%5.096.96%4.894.94%4.824.48%4.753.49%0.03%
2021-04-154.464.814.434.8110.07%1.18%4.77%46,281,900220,040,000413%4.759.97%4.666.22%4.623.64%4.592.39%-0.35%
2021-04-144.314.384.264.371.39%1.09%-2.54%6,042,60026,123,00071%4.32-1.10%4.39-1.08%4.45-0.74%4.48-0.73%-0.63%
2021-04-134.454.464.314.31-3.36%-1.40%-4.58%8,152,50035,637,00087%4.37-1.73%4.44-1.64%4.49-0.84%4.52-1.57%-0.55%
2021-04-124.454.504.404.460.00%0.27%-2.81%8,224,10036,583,00071%4.45-0.71%4.51-0.62%4.53-0.26%4.59-1.61%-0.37%
2021-04-094.574.574.454.46-2.19%-0.45%-4.37%8,973,60040,202,00065%4.48-2.40%4.54-0.68%4.54-0.04%4.66-0.45%-0.13%
2021-04-084.574.674.524.56-0.22%-0.65%-2.67%9,491,10043,560,00067%4.591.15%4.570.66%4.540.55%4.69-0.23%-0.04%
2021-04-074.554.584.514.570.00%0.71%-2.68%6,669,50030,264,00046%4.54-0.66%4.540.44%4.51-0.62%4.70-0.21%0.04%
2021-04-064.514.624.494.571.56%0.04%-2.89%7,925,70036,201,00053%4.571.40%4.520.60%4.54-1.84%4.71-0.34%0.08%
2021-04-024.434.554.424.500.22%-0.11%-4.70%6,821,80030,730,00042%4.510.63%4.49-1.17%4.63-1.95%4.72-0.46%0.14%
2021-04-014.484.534.444.49-0.22%0.29%-5.35%7,426,10033,249,00040%4.48-0.33%4.54-2.53%4.72-0.46%4.74-0.23%0.24%
2021-03-314.564.564.444.50-1.96%0.18%-5.36%12,098,50054,348,00062%4.49-2.81%4.66-2.51%4.74-0.65%4.76-0.44%0.31%
2021-03-304.634.694.584.59-2.75%-0.69%-3.89%14,253,20065,877,00066%4.62-2.70%4.78-0.50%4.77-0.36%4.780.02%0.50%
2021-03-294.864.924.644.72-4.65%-0.63%-1.15%29,652,200140,847,000136%4.75-2.98%4.81-0.33%4.79-0.29%4.780.25%0.56%
2021-03-264.794.974.744.953.99%1.10%3.93%28,462,000139,348,000151%4.903.20%4.821.77%4.800.65%4.760.76%0.50%
2021-03-254.774.864.624.760.00%0.34%0.70%14,230,60067,511,00083%4.740.04%4.74-0.40%4.770.02%4.730.53%0.42%