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:
维维股份( 600300.SH 上证)
板块 :饮料   
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
2019-08-203.343.393.323.391.19%0.86%2.36%33,853,700113,784,00081%3.361.14%3.330.91%3.320.39%3.310.64%-0.13%
2019-08-193.313.363.283.351.52%0.81%1.79%36,174,000120,222,00085%3.320.45%3.300.09%3.310.21%3.290.09%-0.32%
2019-08-163.303.343.283.30-0.60%-0.24%0.36%25,303,30083,699,00062%3.310.95%3.300.06%3.300.55%3.290.03%-0.33%
2019-08-153.243.373.193.320.61%1.31%1.00%34,047,900111,560,00083%3.28-1.27%3.30-0.12%3.28-0.03%3.29-0.12%-0.38%
2019-08-143.333.353.283.300.30%-0.57%0.27%31,590,000104,860,00082%3.320.61%3.301.01%3.28-0.85%3.29-0.09%-0.40%
2019-08-133.303.363.233.29-0.30%-0.27%-0.12%30,114,40099,335,00080%3.300.21%3.270.03%3.310.82%3.29-0.24%-0.45%
2019-08-123.203.373.183.304.76%0.24%-0.06%40,091,800131,981,000109%3.292.75%3.27-1.39%3.280.03%3.30-0.30%-0.46%
2019-08-093.273.283.143.15-3.08%-1.69%-4.89%28,481,40091,266,00078%3.20-2.35%3.310.70%3.28-0.33%3.31-0.60%-0.47%
2019-08-083.333.363.223.25-4.69%-0.94%-2.46%64,457,900211,509,000182%3.28-2.58%3.29-0.15%3.29-0.30%3.33-0.75%-0.45%
2019-08-073.283.413.243.4110.00%1.25%1.58%96,926,200326,468,000300%3.378.16%3.302.81%3.301.32%3.360.03%-0.41%
2019-08-063.243.272.983.10-5.78%-0.45%-7.63%38,625,500120,290,000144%3.11-5.46%3.21-3.32%3.26-2.92%3.36-1.24%-0.42%
2019-08-053.293.323.253.29-0.60%-0.12%-3.18%15,306,20050,415,00065%3.290.03%3.32-0.87%3.36-0.77%3.40-0.03%-0.30%
2019-08-023.283.323.253.31-1.49%0.52%-2.62%25,158,70082,852,00098%3.29-2.37%3.35-1.68%3.38-1.20%3.40-0.50%-0.32%
2019-08-013.363.413.353.36-0.30%-0.39%-1.64%15,690,60052,925,00060%3.37-0.53%3.40-0.56%3.42-0.38%3.42-0.29%-0.31%
2019-07-313.423.423.363.37-1.46%-0.62%-1.63%18,427,40062,487,00064%3.39-1.17%3.42-0.67%3.44-0.03%3.43-0.55%-0.32%
2019-07-303.413.463.413.42-0.87%-0.32%-0.73%23,119,90079,332,00076%3.43-0.09%3.44-0.12%3.440.23%3.45-0.35%-0.40%
2019-07-293.443.473.393.450.58%0.47%-0.20%22,645,40077,768,00072%3.43-0.81%3.450.20%3.430.56%3.46-0.46%-0.35%
2019-07-263.513.523.423.43-1.15%-0.92%-1.24%27,251,50094,345,00082%3.460.46%3.440.70%3.410.00%3.47-0.40%-0.28%
2019-07-253.393.553.353.472.36%0.70%-0.49%40,187,000138,499,000111%3.451.23%3.421.27%3.41-0.12%3.49-0.31%-0.22%
2019-07-243.373.433.373.390.30%-0.41%-3.09%20,767,60070,693,00054%3.401.25%3.37-0.65%3.42-1.01%3.50-0.06%-0.18%
2019-07-233.323.383.323.381.50%0.54%-3.43%16,248,00054,621,00040%3.36-0.03%3.40-0.85%3.45-0.72%3.500.00%-0.17%
2019-07-223.433.463.313.33-2.92%-0.98%-4.86%37,806,100127,129,00086%3.36-2.55%3.43-1.92%3.48-1.31%3.50-0.31%-0.18%
2019-07-193.433.493.413.430.29%-0.61%-2.31%32,353,700111,652,00072%3.45-0.29%3.49-0.80%3.52-0.57%3.51-0.34%-0.15%
2019-07-183.533.533.423.42-4.20%-1.18%-2.92%43,397,000150,179,00090%3.46-2.89%3.52-1.26%3.54-0.34%3.52-0.42%-0.10%
2019-07-173.553.603.533.570.28%0.17%0.90%37,529,500133,754,00069%3.560.37%3.570.08%3.550.40%3.54-1.31%-0.02%
2019-07-163.573.583.523.56-0.84%0.25%-0.70%31,400,900111,490,00045%3.55-0.70%3.560.31%3.540.57%3.590.11%0.33%
2019-07-153.623.633.513.59-0.28%0.39%0.25%41,452,300148,220,00057%3.580.48%3.550.71%3.520.40%3.580.22%0.33%
2019-07-123.553.623.513.600.56%1.15%0.76%53,745,100191,279,00075%3.560.94%3.531.09%3.51-0.11%3.570.22%0.29%
2019-07-113.473.583.443.584.07%1.53%0.42%59,577,700210,063,00085%3.531.70%3.490.37%3.51-0.54%3.570.06%0.24%
2019-07-103.473.503.433.440.00%-0.78%-3.45%29,691,900102,955,00044%3.470.29%3.48-1.03%3.53-2.19%3.560.03%0.16%