成本价计算(单股)
威创股份( 002308.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-15 | 4.59 | 4.69 | 4.56 | 4.62 | 0.65% | 0.13% | -2.01% | 76,561 | 3,532 | 81% | 4.61 | 1.81% | 4.53 | 0.31% | 4.55 | -0.13% | 4.72 | -0.74% | -0.62% |  |
| 01-14 | 4.50 | 4.63 | 4.42 | 4.59 | 3.15% | 1.28% | -3.37% | 87,556 | 3,968 | 90% | 4.53 | 1.68% | 4.52 | -0.38% | 4.55 | -1.09% | 4.75 | -0.65% | -0.61% |  |
| 01-13 | 4.55 | 4.55 | 4.38 | 4.45 | -1.55% | -0.16% | -6.92% | 88,607 | 3,949 | 93% | 4.46 | -2.41% | 4.53 | -1.22% | 4.60 | -1.69% | 4.78 | -0.93% | -0.63% | |
| 01-12 | 4.47 | 4.67 | 4.45 | 4.52 | 0.67% | -1.03% | -6.34% | 77,399 | 3,534 | 82% | 4.57 | -0.28% | 4.59 | -1.31% | 4.68 | -1.72% | 4.83 | -0.39% | -0.62% | |
| 01-11 | 4.67 | 4.75 | 4.45 | 4.49 | -4.47% | -1.97% | -7.33% | 89,069 | 4,079 | 94% | 4.58 | -0.72% | 4.65 | -1.88% | 4.77 | -1.87% | 4.85 | -0.64% | -0.72% | |
| 01-08 | 4.62 | 4.75 | 4.40 | 4.70 | 1.08% | 1.89% | -3.61% | 120,151 | 5,542 | 128% | 4.61 | -2.68% | 4.74 | -3.09% | 4.86 | -1.86% | 4.88 | -0.96% | -0.82% | |
| 01-07 | 4.92 | 4.94 | 4.60 | 4.65 | -5.87% | -1.90% | -5.55% | 123,153 | 5,837 | 137% | 4.74 | -4.34% | 4.89 | -2.74% | 4.95 | -1.22% | 4.92 | -0.85% | -0.91% | |
| 01-06 | 5.04 | 5.06 | 4.92 | 4.94 | -1.98% | -0.30% | -0.50% | 70,847 | 3,510 | 87% | 4.96 | -2.15% | 5.03 | -0.30% | 5.01 | 0.24% | 4.97 | -0.44% | -0.96% | |
| 01-05 | 5.14 | 5.18 | 5.01 | 5.04 | -1.75% | -0.47% | 1.06% | 81,081 | 4,105 | 102% | 5.06 | 0.24% | 5.04 | 0.76% | 5.00 | 1.15% | 4.99 | -0.24% | -1.04% | |
| 01-04 | 5.02 | 5.16 | 4.87 | 5.13 | 2.19% | 1.54% | 2.62% | 99,865 | 5,045 | 130% | 5.05 | 0.78% | 5.01 | 1.15% | 4.94 | 0.78% | 5.00 | -0.38% | -1.11% | |
| 12-31 | 4.92 | 5.09 | 4.91 | 5.02 | 2.66% | 0.14% | 0.04% | 81,627 | 4,091 | 112% | 5.01 | 2.12% | 4.95 | 1.77% | 4.90 | 0.14% | 5.02 | -0.67% | -1.15% | |
| 12-30 | 4.86 | 4.96 | 4.85 | 4.89 | 0.41% | -0.39% | -3.21% | 53,698 | 2,635 | 72% | 4.91 | -0.08% | 4.86 | -0.04% | 4.90 | -0.59% | 5.05 | -0.77% | -1.24% | |
| 12-29 | 4.77 | 5.01 | 4.77 | 4.87 | 2.10% | -0.88% | -4.34% | 87,531 | 4,300 | 118% | 4.91 | 2.80% | 4.87 | -0.43% | 4.92 | -1.05% | 5.09 | -0.88% | -1.27% | |
| 12-28 | 4.79 | 4.86 | 4.70 | 4.77 | -1.45% | -0.19% | -7.13% | 81,194 | 3,880 | 115% | 4.78 | -2.43% | 4.89 | -1.77% | 4.98 | -1.72% | 5.14 | -1.35% | -1.24% | |
| 12-25 | 4.89 | 4.97 | 4.82 | 4.84 | -1.22% | -1.18% | -7.03% | 84,770 | 4,152 | 132% | 4.90 | -1.29% | 4.97 | -1.91% | 5.06 | -1.77% | 5.21 | -1.63% | -1.15% | |
| 12-24 | 5.08 | 5.10 | 4.86 | 4.90 | -3.92% | -1.25% | -7.41% | 99,455 | 4,934 | 163% | 4.96 | -2.57% | 5.07 | -2.35% | 5.15 | -2.00% | 5.29 | -1.86% | -1.05% | |
| 12-23 | 5.11 | 5.16 | 5.04 | 5.10 | -0.39% | 0.14% | -5.42% | 64,561 | 3,288 | 118% | 5.09 | -2.11% | 5.19 | -1.82% | 5.26 | -1.31% | 5.39 | -1.37% | -0.91% | |
| 12-22 | 5.29 | 5.29 | 5.11 | 5.12 | -3.21% | -1.60% | -6.35% | 72,230 | 3,757 | 136% | 5.20 | -2.11% | 5.29 | -1.03% | 5.33 | -1.17% | 5.47 | -1.28% | -0.84% | |
| 12-21 | 5.33 | 5.38 | 5.26 | 5.29 | -0.38% | -0.47% | -4.48% | 48,091 | 2,555 | 98% | 5.32 | -1.39% | 5.34 | -0.76% | 5.39 | -0.74% | 5.54 | -0.90% | -0.76% | |
| 12-18 | 5.42 | 5.49 | 5.31 | 5.31 | -2.75% | -1.48% | -4.97% | 49,463 | 2,665 | 105% | 5.39 | 1.05% | 5.39 | -0.57% | 5.43 | -0.98% | 5.59 | -0.83% | -0.72% | |
| 12-17 | 5.35 | 5.47 | 5.20 | 5.46 | 1.49% | 2.36% | -3.11% | 74,941 | 3,997 | 163% | 5.33 | -2.31% | 5.42 | -1.87% | 5.49 | -1.90% | 5.64 | -1.57% | -0.69% | |
| 12-16 | 5.57 | 5.58 | 5.36 | 5.38 | -3.41% | -1.47% | -6.03% | 48,793 | 2,664 | 116% | 5.46 | -1.71% | 5.52 | -1.39% | 5.59 | -1.24% | 5.73 | -1.07% | -0.55% | |
| 12-15 | 5.59 | 5.61 | 5.52 | 5.57 | -0.36% | 0.27% | -3.75% | 29,402 | 1,633 | 70% | 5.56 | -0.48% | 5.60 | -0.96% | 5.66 | -0.81% | 5.79 | -0.53% | -0.45% | |
| 12-14 | 5.55 | 5.65 | 5.54 | 5.59 | -0.18% | 0.14% | -3.92% | 29,766 | 1,661 | 64% | 5.58 | -0.80% | 5.65 | -0.84% | 5.71 | -0.78% | 5.82 | -0.50% | -0.41% | |
| 12-11 | 5.73 | 5.76 | 5.53 | 5.60 | -2.44% | -0.48% | -4.22% | 54,846 | 3,086 | 114% | 5.63 | -1.80% | 5.70 | -1.21% | 5.75 | -1.10% | 5.85 | -0.61% | -0.37% | |
| 12-10 | 5.66 | 5.78 | 5.60 | 5.74 | 1.41% | 0.17% | -2.43% | 42,678 | 2,445 | 89% | 5.73 | -0.31% | 5.77 | -0.84% | 5.82 | -0.85% | 5.88 | -0.44% | -0.32% | |
| 12-09 | 5.81 | 5.83 | 5.66 | 5.66 | -2.92% | -1.53% | -4.21% | 52,296 | 3,005 | 105% | 5.75 | -1.63% | 5.82 | -1.22% | 5.87 | -0.96% | 5.91 | -0.67% | -0.28% | |
| 12-08 | 5.86 | 5.91 | 5.82 | 5.83 | -0.68% | -0.22% | -2.00% | 37,386 | 2,184 | 75% | 5.84 | -1.02% | 5.89 | -0.76% | 5.92 | 0.02% | 5.95 | -0.49% | -0.20% | |
| 12-07 | 5.90 | 5.95 | 5.86 | 5.87 | -0.84% | -0.56% | -1.81% | 31,818 | 1,878 | 63% | 5.90 | -0.49% | 5.94 | -0.34% | 5.92 | -0.15% | 5.98 | -0.48% | -0.16% | |
| 12-04 | 5.94 | 5.96 | 5.91 | 5.92 | 0.00% | -0.20% | -1.45% | 31,304 | 1,856 | 57% | 5.93 | -0.49% | 5.96 | 0.49% | 5.93 | 0.03% | 6.01 | -0.56% | -0.13% | |