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:
维尔利( 300190.SZ 深证)
板块 :公共设施服务_h   
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
2020-02-277.838.127.718.044.69%0.82%1.81%23,737,600189,308,000131%7.982.98%7.86-0.51%7.94-0.05%7.900.57%0.82%
2020-02-267.727.977.607.68-2.17%-0.83%-2.19%15,703,700121,609,00088%7.74-0.83%7.90-1.09%7.95-0.69%7.850.17%0.76%
2020-02-257.917.957.587.85-3.68%0.53%0.14%21,730,500169,687,000126%7.81-3.84%7.98-0.96%8.00-0.03%7.840.26%0.74%
2020-02-248.098.218.008.150.87%0.36%4.23%19,311,100156,820,000122%8.120.92%8.060.31%8.011.05%7.820.62%0.71%
2020-02-218.138.157.948.08-0.25%0.41%3.98%18,500,700148,884,000107%8.050.47%8.041.03%7.921.03%7.771.33%0.76%
2020-02-207.948.147.838.102.14%1.14%5.62%17,051,100136,555,00096%8.01-0.46%7.951.27%7.841.25%7.671.56%0.54%
2020-02-197.888.237.827.930.25%-1.44%5.02%22,941,300184,588,000129%8.053.21%7.852.44%7.741.72%7.551.74%0.10%
2020-02-187.677.967.607.912.99%1.46%6.58%19,121,500149,077,000111%7.802.35%7.671.60%7.610.82%7.421.37%-0.22%
2020-02-177.497.687.457.682.67%0.83%4.89%13,961,200106,342,00083%7.621.56%7.550.33%7.55-0.79%7.320.48%-0.44%
2020-02-147.467.627.417.48-0.93%-0.27%2.65%10,606,80079,553,00067%7.50-0.17%7.52-0.28%7.611.09%7.290.07%-0.49%
2020-02-137.567.777.357.55-0.92%0.49%3.68%15,578,100117,038,00099%7.51-0.48%7.54-1.49%7.531.70%7.280.04%-0.49%
2020-02-127.517.687.437.621.60%0.94%4.68%12,498,40094,354,00083%7.55-0.23%7.661.70%7.401.48%7.28-0.06%-0.47%
2020-02-117.727.767.457.50-4.70%-0.87%2.98%14,590,800110,400,000100%7.57-2.21%7.532.44%7.301.64%7.28-0.03%-0.39%
2020-02-107.778.107.437.872.21%1.72%8.03%32,792,800253,715,000239%7.746.76%7.355.12%7.183.74%7.291.14%-0.34%
2020-02-076.997.706.927.7010.00%6.25%6.90%26,318,300190,733,000216%7.255.78%6.993.54%6.920.76%7.20-0.96%-0.39%
2020-02-066.697.086.597.004.63%2.17%-3.75%20,111,800137,782,000170%6.852.03%6.751.25%6.87-2.01%7.27-2.78%-0.22%
2020-02-056.756.796.636.690.60%-0.37%-10.57%14,146,90094,992,000103%6.721.13%6.67-4.18%7.01-3.35%7.48-1.51%0.21%
2020-02-046.506.806.346.651.84%0.15%-12.45%13,247,70087,968,00085%6.641.69%6.96-6.35%7.25-4.35%7.60-0.78%0.52%
2020-02-036.536.536.536.53-10.06%0.00%-14.71%1,963,00012,819,00012%6.53-12.17%7.43-2.20%7.58-1.15%7.660.03%0.64%
2020-01-237.737.737.247.26-5.71%-2.35%-5.15%10,692,10079,494,00072%7.44-2.61%7.60-1.53%7.67-1.10%7.65-0.03%0.69%
2020-01-227.677.807.477.70-0.39%0.86%0.57%8,549,40065,269,00059%7.63-1.90%7.72-0.68%7.75-0.50%7.660.33%0.78%
2020-01-217.907.977.697.73-1.28%-0.67%1.30%7,949,90061,870,00053%7.780.61%7.77-0.06%7.790.50%7.630.66%0.88%
2020-01-207.707.847.627.831.16%1.23%3.28%9,817,20075,935,00061%7.74-0.78%7.78-0.36%7.750.86%7.580.54%0.97%
2020-01-177.867.887.747.74-1.90%-0.72%2.65%9,359,10072,964,00059%7.800.12%7.800.68%7.690.52%7.540.59%0.87%
2020-01-167.767.917.627.891.54%1.32%5.26%15,495,100120,666,00098%7.79-0.33%7.751.29%7.650.58%7.500.73%0.85%
2020-01-157.667.957.637.77-0.26%-0.55%4.41%31,318,000244,691,000212%7.812.02%7.651.99%7.601.67%7.441.54%0.79%
2020-01-147.387.987.317.796.28%1.72%6.29%27,786,000212,779,000226%7.665.41%7.501.90%7.481.71%7.331.57%0.64%
2020-01-137.417.417.187.33-1.21%0.89%1.58%13,579,50098,661,000129%7.27-1.59%7.36-0.78%7.350.42%7.220.40%0.49%
2020-01-107.467.527.307.42-0.40%0.51%3.24%9,339,50068,943,00098%7.38-1.14%7.420.68%7.320.69%7.190.60%0.46%
2020-01-097.477.577.397.450.00%-0.23%4.28%10,735,00080,158,000120%7.470.74%7.371.32%7.271.00%7.140.86%0.43%