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
2021-01-194.054.154.014.060.50%0.00%0.00%48,800,100198,270,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-183.944.083.914.041.76%0.60%-12.54%43,874,600176,214,00039%4.021.90%3.95-1.05%4.05-1.65%4.62-1.01%-0.37%
2021-01-153.903.993.883.971.02%0.74%-14.92%48,550,000191,337,00038%3.940.74%3.99-2.25%4.12-3.83%4.67-0.98%-0.23%
2021-01-143.984.003.843.93-2.72%0.46%-16.60%58,443,900228,604,00042%3.91-4.00%4.09-2.78%4.28-4.52%4.71-0.65%-0.07%
2021-01-134.214.233.964.04-4.72%-0.86%-14.82%88,216,400359,451,00061%4.08-4.21%4.20-5.19%4.49-5.30%4.74-0.46%0.03%
2021-01-124.164.354.114.241.19%-0.33%-11.02%64,985,800276,464,00046%4.25-0.56%4.43-4.54%4.74-2.83%4.77-0.19%0.07%
2021-01-114.534.544.174.19-8.71%-2.06%-12.23%102,557,700438,757,00069%4.28-8.96%4.64-6.03%4.88-1.54%4.77-0.27%0.12%
2021-01-084.934.984.574.59-6.33%-2.32%-4.12%102,696,000482,590,00075%4.70-4.04%4.94-2.10%4.95-0.16%4.79-0.04%0.17%
2021-01-075.085.084.804.90-5.41%0.06%2.32%124,824,500611,305,00088%4.90-4.54%5.050.50%4.961.06%4.79-1.28%0.28%
2021-01-065.085.284.975.181.57%0.97%6.78%159,620,600818,887,000105%5.131.04%5.022.16%4.912.55%4.850.31%0.74%
2021-01-054.785.264.725.106.25%0.45%5.46%180,901,800918,458,000113%5.085.66%4.923.58%4.792.48%4.840.90%0.99%
2021-01-044.694.914.694.801.91%-0.10%0.15%124,990,300600,579,00077%4.810.15%4.752.13%4.671.26%4.790.40%1.02%
2020-12-314.744.944.664.710.00%-1.83%-1.34%131,050,100628,793,00080%4.803.09%4.651.33%4.61-0.17%4.770.55%1.11%
2020-12-304.384.834.374.716.80%1.20%-0.80%153,293,700713,410,00091%4.654.35%4.591.30%4.62-3.77%4.750.34%1.21%
2020-12-294.644.644.304.41-5.77%-1.12%-6.80%111,918,200499,138,00063%4.46-3.36%4.53-2.60%4.80-1.48%4.73-0.04%1.41%
2020-12-284.464.764.434.683.77%1.41%-1.14%135,934,900627,305,00082%4.622.78%4.65-5.30%4.87-0.08%4.730.38%1.47%
2020-12-254.444.614.364.51-1.53%0.45%-4.37%116,852,000524,618,00070%4.49-5.61%4.91-1.53%4.88-0.08%4.720.23%1.52%
2020-12-244.995.024.584.58-10.02%-3.72%-2.66%210,794,9001,002,756,000139%4.76-8.61%4.98-0.08%4.880.66%4.711.03%1.55%
2020-12-235.015.594.925.090.20%-2.21%9.30%271,370,1001,412,379,000212%5.215.51%4.994.86%4.854.03%4.663.28%1.59%
2020-12-224.605.084.525.089.96%2.98%12.66%234,220,3001,155,305,000212%4.936.54%4.764.14%4.663.01%4.512.78%1.27%
2020-12-214.544.784.434.621.99%-0.22%5.31%128,238,300593,686,000130%4.631.27%4.570.82%4.531.41%4.391.20%0.99%
2020-12-184.484.804.424.53-0.66%-0.92%4.50%133,004,800608,044,000145%4.571.29%4.531.30%4.461.62%4.341.36%0.82%
2020-12-174.544.624.434.56-1.94%1.02%6.62%153,105,000691,134,000181%4.510.00%4.471.87%4.391.86%4.281.54%0.57%
2020-12-164.254.654.244.659.93%3.01%10.40%171,151,700772,622,000236%4.516.46%4.394.25%4.312.99%4.212.31%0.35%
2020-12-154.264.324.194.23-1.86%-0.24%2.74%56,711,000240,444,00089%4.24-0.35%4.210.24%4.190.60%4.120.56%0.06%
2020-12-144.154.364.104.313.11%1.29%5.28%91,636,300389,905,000151%4.262.85%4.201.35%4.161.02%4.090.89%-0.08%
2020-12-114.154.234.054.18-1.18%1.04%3.01%74,954,200310,097,000136%4.14-1.57%4.150.39%4.120.56%4.060.57%-0.18%
2020-12-103.934.383.934.236.28%0.64%4.83%115,599,200485,866,000235%4.204.55%4.131.90%4.101.87%4.041.43%-0.25%
2020-12-094.094.113.963.98-3.16%-1.00%0.05%46,593,900187,310,000109%4.02-1.45%4.050.12%4.020.05%3.980.05%-0.43%
2020-12-084.074.173.954.110.00%0.76%3.37%63,351,100258,381,000149%4.080.67%4.051.23%4.020.88%3.98-0.03%-0.43%