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
2020-08-043.663.813.633.65-0.54%-1.83%1.59%66,900,900248,724,00085%3.721.28%3.650.47%3.660.36%3.590.42%0.66%
2020-08-033.613.723.603.672.80%-0.03%2.57%61,625,300226,209,00078%3.673.06%3.64-0.25%3.650.61%3.580.76%0.70%
2020-07-313.613.623.503.57-1.11%0.22%0.54%62,259,500221,772,00072%3.56-2.92%3.64-0.49%3.630.64%3.550.57%0.72%
2020-07-303.703.773.613.61-2.43%-1.61%2.24%69,801,000256,131,00086%3.67-0.27%3.660.88%3.600.78%3.531.00%0.69%
2020-07-293.633.803.623.700.82%0.57%5.84%92,791,500341,372,000112%3.680.85%3.631.65%3.581.02%3.500.55%0.66%
2020-07-283.723.723.543.671.38%0.60%5.55%157,457,100574,444,000184%3.652.10%3.572.29%3.541.40%3.481.16%0.78%
2020-07-273.353.623.353.6210.03%1.32%5.32%127,701,700456,319,000164%3.576.50%3.492.14%3.491.54%3.440.79%0.76%
2020-07-243.453.493.273.29-4.91%-1.94%-3.52%58,098,200194,937,00075%3.36-2.67%3.42-1.67%3.440.53%3.410.24%0.81%
2020-07-233.423.513.403.460.58%0.38%1.70%59,682,000205,714,00078%3.45-0.15%3.480.55%3.420.89%3.400.50%0.88%
2020-07-223.463.523.403.44-0.58%-0.35%1.62%57,677,100199,090,00074%3.45-2.10%3.461.56%3.39-0.56%3.390.56%0.93%
2020-07-213.543.653.453.46-1.14%-1.87%2.79%62,157,200219,165,00082%3.533.10%3.401.86%3.410.47%3.370.87%0.94%
2020-07-203.263.523.253.509.38%2.34%4.88%109,149,500373,284,000137%3.426.84%3.34-1.04%3.390.21%3.340.91%0.95%
2020-07-173.203.263.153.20-0.31%-0.03%-3.24%46,303,600148,211,00057%3.20-3.67%3.38-1.06%3.39-0.06%3.310.27%0.96%
2020-07-163.463.493.163.21-8.55%-3.40%-2.67%97,254,500323,161,000125%3.32-4.81%3.41-0.79%3.390.21%3.300.73%0.93%
2020-07-153.433.753.293.512.63%0.54%7.21%119,120,400415,800,000171%3.492.47%3.442.32%3.382.05%3.271.74%0.87%
2020-07-143.443.493.343.420.00%0.38%6.28%69,072,700235,344,000110%3.410.38%3.361.39%3.311.28%3.221.00%0.68%
2020-07-133.253.473.243.424.91%0.77%7.34%78,572,300266,645,000136%3.393.29%3.321.97%3.271.58%3.191.24%0.55%
2020-07-103.283.343.243.26-0.91%-0.79%3.59%73,247,300240,689,000137%3.290.58%3.250.96%3.221.19%3.151.00%0.39%
2020-07-093.223.323.183.292.49%0.70%5.58%78,597,700256,803,000160%3.272.58%3.221.29%3.181.47%3.120.97%0.24%
2020-07-083.163.223.143.211.26%0.78%4.02%56,735,500180,729,000128%3.19-0.56%3.180.98%3.140.93%3.090.62%0.10%
2020-07-073.213.263.143.17-0.63%-1.03%3.36%84,845,100271,769,000203%3.201.65%3.151.98%3.111.67%3.071.05%-0.01%
2020-07-063.083.223.063.194.25%1.24%5.11%77,810,900245,220,000214%3.153.69%3.092.12%3.061.77%3.040.93%-0.22%
2020-07-033.053.073.013.060.66%0.69%1.76%43,538,400132,330,000134%3.040.00%3.020.77%3.000.57%3.010.03%-0.43%
2020-07-022.983.102.963.041.33%0.03%1.13%58,043,900176,399,000188%3.041.78%3.001.39%2.990.61%3.010.13%-0.44%
2020-07-012.923.022.913.002.39%0.47%-0.07%39,305,400117,366,000139%2.991.91%2.960.44%2.97-0.27%3.00-0.17%-0.46%
2020-06-302.932.952.912.930.00%0.00%-2.56%23,326,00068,354,00084%2.93-0.54%2.95-0.77%2.98-0.70%3.01-0.27%-0.45%
2020-06-292.952.982.922.93-0.68%-0.54%-2.82%21,446,40063,173,00074%2.95-0.44%2.97-0.87%3.00-0.47%3.02-0.40%-0.42%
2020-06-243.023.022.932.95-1.67%-0.30%-2.54%31,337,90092,734,000106%2.96-1.79%3.00-0.96%3.01-0.63%3.03-0.53%-0.36%
2020-06-233.033.032.993.00-1.32%-0.43%-1.41%19,216,00057,906,00067%3.01-0.23%3.03-0.13%3.03-0.10%3.04-0.39%-0.31%
2020-06-223.033.053.003.040.00%0.66%-0.49%35,946,400108,541,000118%3.02-0.66%3.03-0.30%3.03-0.10%3.06-0.49%-0.25%