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:
威创股份( 002308.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2021-09-244.004.033.913.92-1.75%-1.01%-1.95%4,433,40017,558,00060%3.96-0.40%3.950.48%3.96-0.43%4.00-0.15%0.40%
2021-09-233.954.023.953.991.53%0.35%-0.35%5,561,20022,113,00069%3.981.79%3.93-0.58%3.98-0.40%4.000.13%0.50%
2021-09-223.893.953.853.930.77%0.61%-1.73%4,822,30018,836,00057%3.91-0.18%3.95-0.95%3.99-0.37%4.000.18%0.54%
2021-09-173.994.003.863.90-2.26%-0.33%-2.30%8,253,60032,297,00095%3.91-3.02%3.99-1.14%4.01-0.40%3.990.30%0.56%
2021-09-164.084.103.993.99-1.72%-1.12%0.25%6,815,30027,501,00076%4.040.00%4.040.17%4.02-0.08%3.980.51%0.61%
2021-09-153.984.063.964.061.50%0.62%2.53%7,851,90031,680,00087%4.04-0.15%4.030.32%4.030.05%3.960.56%0.59%
2021-09-144.044.093.994.00-0.99%-1.01%1.57%9,261,70037,426,000101%4.040.70%4.02-0.05%4.020.50%3.940.69%0.59%
2021-09-133.964.063.934.042.02%0.67%3.30%7,559,50030,337,00082%4.010.40%4.02-0.05%4.000.60%3.910.59%0.55%
2021-09-104.034.053.903.96-1.98%-0.93%1.85%9,559,70038,211,000103%4.00-1.28%4.020.45%3.980.94%3.890.57%0.48%
2021-09-094.064.094.024.04-0.49%-0.22%4.50%8,233,80033,336,00095%4.050.72%4.001.29%3.941.03%3.870.65%0.40%
2021-09-083.954.073.934.062.78%1.00%5.70%11,434,70045,972,000137%4.022.19%3.951.80%3.901.25%3.840.87%0.30%
2021-09-073.893.973.863.951.54%0.41%3.73%8,143,20032,035,000103%3.931.71%3.880.88%3.860.76%3.810.50%0.19%
2021-09-063.873.903.833.890.52%0.57%2.67%7,397,50028,613,00096%3.870.23%3.850.42%3.830.53%3.790.40%0.11%
2021-09-033.803.903.793.872.11%0.29%2.54%13,587,30052,432,000179%3.861.31%3.830.84%3.810.82%3.770.77%0.05%
2021-09-023.803.833.793.79-1.04%-0.50%1.20%7,967,50030,349,000116%3.81-0.18%3.800.56%3.780.35%3.750.32%-0.06%
2021-09-013.823.853.783.830.26%0.37%2.60%10,827,60041,316,000167%3.821.09%3.780.96%3.760.56%3.730.57%-0.11%
2021-08-313.783.833.713.821.06%1.19%2.91%9,772,30036,887,000162%3.781.13%3.740.51%3.740.46%3.710.24%-0.20%
2021-08-303.713.793.683.782.44%1.26%2.08%7,606,40028,398,000126%3.730.95%3.72-0.03%3.720.22%3.70-0.08%-0.28%
2021-08-273.753.753.683.69-1.60%-0.22%-0.43%5,074,30018,767,00088%3.70-0.96%3.73-0.08%3.720.41%3.71-0.27%-0.23%
2021-08-263.753.773.703.750.00%0.43%0.91%5,377,70020,083,00095%3.73-0.16%3.730.32%3.700.24%3.72-0.30%-0.17%
2021-08-253.703.783.673.751.35%0.27%0.62%5,913,80022,117,000103%3.740.95%3.721.09%3.690.46%3.73-0.21%-0.11%
2021-08-243.723.753.683.70-0.54%-0.13%-0.94%4,926,30018,254,00086%3.710.08%3.680.14%3.68-0.24%3.74-0.32%-0.05%
2021-08-233.633.753.623.722.76%0.49%-0.72%6,405,50023,710,000111%3.702.24%3.670.44%3.68-0.33%3.75-0.24%-0.03%
2021-08-203.663.663.603.62-1.36%-0.03%-3.62%5,463,20019,780,00095%3.62-1.84%3.66-1.11%3.70-0.94%3.76-0.32%-0.04%
2021-08-193.683.733.663.670.00%-0.52%-2.60%4,610,00017,008,00081%3.690.79%3.70-0.62%3.73-0.72%3.77-0.16%-0.10%
2021-08-183.693.703.633.670.00%0.27%-2.76%5,978,90021,885,000104%3.66-1.67%3.72-1.22%3.76-0.87%3.77-0.37%-0.17%
2021-08-173.813.813.663.67-3.67%-1.40%-3.12%9,357,40034,828,000163%3.72-2.16%3.77-1.47%3.79-0.97%3.79-0.58%-0.28%
2021-08-163.803.833.773.810.26%0.16%0.00%3,803,50014,470,00067%3.80-0.31%3.82-0.21%3.830.13%3.810.42%-0.26%
2021-08-133.843.843.793.80-1.04%-0.42%0.16%4,992,30019,049,00081%3.82-0.52%3.83-0.21%3.820.39%3.790.40%-0.38%
2021-08-123.823.873.803.840.00%0.10%1.61%5,958,20022,854,00096%3.840.00%3.840.45%3.810.45%3.780.32%-0.50%