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:
威星智能( 002849.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-173676.04042.416%2
2020-02-175514.06042.416%2
2020-11-2272.2100.550%
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
2020-01-1714.3014.3614.2214.320.42%0.22%-1.19%867,70012,398,00066%14.290.03%14.33-0.84%14.45-0.26%14.49-0.07%0.15%
2020-01-1614.3814.4514.1814.26-0.90%-0.17%-1.68%1,405,80020,080,000105%14.28-0.85%14.45-0.60%14.49-0.41%14.50-0.07%0.16%
2020-01-1514.5514.5914.3414.39-1.37%-0.11%-0.85%1,324,80019,085,000101%14.41-1.60%14.54-0.34%14.55-0.12%14.510.05%0.18%
2020-01-1414.6414.7814.5114.59-0.07%-0.34%0.58%1,574,70023,053,000128%14.640.63%14.590.22%14.560.12%14.510.40%0.19%
2020-01-1314.5514.6614.4514.600.48%0.36%1.05%1,254,10018,245,000107%14.55-0.05%14.560.15%14.550.06%14.450.23%0.16%
2020-01-1014.6814.6814.4714.53-0.75%-0.17%0.80%951,50013,849,00083%14.56-0.06%14.53-0.06%14.540.11%14.420.25%0.15%
2020-01-0914.4814.6514.4014.642.16%0.53%1.82%1,397,40020,350,000120%14.560.48%14.540.12%14.520.28%14.380.29%0.14%
2020-01-0814.6214.6614.3014.33-1.98%-1.13%-0.05%1,458,90021,145,000126%14.49-0.53%14.520.05%14.480.27%14.340.25%0.13%
2020-01-0714.5414.6314.5114.620.62%0.34%2.23%1,412,30020,578,000120%14.570.44%14.520.54%14.440.78%14.300.02%0.13%
2020-01-0614.3814.5814.3514.530.69%0.16%1.62%1,313,30019,052,000100%14.510.35%14.440.61%14.330.51%14.300.19%0.20%
2020-01-0314.4014.5514.3414.430.21%-0.18%1.11%1,050,50015,186,00082%14.460.72%14.351.04%14.260.44%14.270.00%0.20%
2020-01-0214.2414.4214.1514.401.55%0.33%0.90%1,247,90017,911,00092%14.351.06%14.200.47%14.200.28%14.270.11%0.27%
2019-12-3114.1214.3414.0814.180.42%-0.16%-0.53%744,90010,580,00055%14.201.43%14.140.05%14.16-0.11%14.260.13%0.29%
2019-12-3014.0914.1813.8414.120.14%0.84%-0.82%918,30012,859,00063%14.00-1.43%14.13-0.40%14.17-0.74%14.240.08%0.32%
2019-12-2714.2514.3014.0814.10-1.05%-0.75%-0.89%1,065,40015,135,00074%14.210.33%14.19-0.09%14.28-0.01%14.230.17%0.34%
2019-12-2614.1314.2614.0514.250.07%0.64%0.34%1,124,40015,922,00080%14.16-0.24%14.20-0.79%14.28-0.27%14.200.18%0.33%
2019-12-2514.3014.3014.1114.24-1.32%0.32%0.45%1,279,70018,164,00093%14.19-0.24%14.31-0.08%14.320.01%14.180.18%0.32%
2019-12-2414.2814.4514.0614.430.56%1.42%1.98%1,829,80026,035,000131%14.23-1.37%14.32-0.38%14.320.20%14.150.24%0.38%
2019-12-2314.1714.6314.0914.351.99%-0.53%1.66%2,704,60039,017,000215%14.431.51%14.380.69%14.290.89%14.120.69%0.38%
2019-12-2014.3314.4614.0714.07-1.88%-1.00%0.36%924,10013,133,00088%14.21-1.26%14.280.44%14.160.43%14.020.24%0.35%
2019-12-1914.2314.5614.2114.340.84%-0.37%2.52%1,677,60024,146,000168%14.391.66%14.221.23%14.101.10%13.990.66%0.33%
2019-12-1814.0614.2614.0014.220.78%0.44%2.34%1,045,30014,799,000117%14.160.65%14.040.74%13.950.24%13.900.31%0.27%
2019-12-1714.0014.1613.9414.110.57%0.31%1.86%1,546,80021,759,000185%14.071.17%13.941.04%13.920.55%13.850.46%0.21%
2019-12-1613.7814.0713.7214.032.04%0.91%1.76%1,104,40015,356,000151%13.901.27%13.80-0.33%13.840.17%13.790.23%0.14%
2019-12-1313.7213.7913.6613.750.59%0.15%-0.05%731,40010,042,000110%13.730.15%13.840.01%13.82-0.01%13.760.07%0.11%
2019-12-1213.8013.8113.6213.67-1.65%-0.28%-0.56%799,70010,963,000123%13.71-1.81%13.84-0.19%13.82-0.05%13.750.14%0.09%
2019-12-1113.8314.1113.7913.901.02%-0.44%1.25%1,603,60022,388,000264%13.961.81%13.871.00%13.820.79%13.730.75%0.04%
2019-12-1013.7213.8113.6013.76-0.36%0.34%0.98%674,2009,245,000137%13.71-0.47%13.730.01%13.720.21%13.630.24%-0.06%
2019-12-0913.7013.8413.6413.810.51%0.23%1.59%519,6007,159,000113%13.780.53%13.730.26%13.690.29%13.590.37%-0.11%
2019-12-0613.7413.7813.6213.740.00%0.26%1.45%520,9007,139,000112%13.710.01%13.690.36%13.650.15%13.540.08%-0.20%