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:
维信诺( 002387.SZ 深证)
板块 :饮料   
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
2021-09-249.169.168.878.90-2.73%-1.16%-3.61%8,135,00073,248,00093%9.00-1.28%9.05-0.24%9.07-0.70%9.23-0.43%0.18%
2021-09-239.069.209.019.151.78%0.32%-1.33%7,279,00066,392,00081%9.120.95%9.08-0.03%9.13-1.00%9.270.00%0.25%
2021-09-228.959.168.908.99-0.66%-0.50%-3.05%5,069,80045,805,00054%9.04-0.17%9.08-0.88%9.23-0.22%9.270.10%0.22%
2021-09-179.089.108.929.05-0.55%0.00%-2.31%4,953,00044,823,00052%9.05-0.72%9.16-1.34%9.25-0.46%9.260.21%0.17%
2021-09-169.209.299.019.10-1.62%-0.18%-1.57%9,444,20086,095,00098%9.12-1.60%9.28-0.40%9.29-0.63%9.250.15%0.15%
2021-09-159.429.479.139.25-2.12%-0.15%0.21%9,013,20083,497,00096%9.26-1.54%9.32-0.33%9.35-0.21%9.230.38%0.12%
2021-09-149.239.549.219.452.72%0.44%2.76%13,925,100131,023,000152%9.412.18%9.350.06%9.370.58%9.200.54%0.07%
2021-09-139.289.339.159.20-0.86%-0.09%0.58%6,561,90060,423,00077%9.21-1.68%9.35-0.41%9.310.37%9.150.15%0.02%
2021-09-109.429.539.279.28-1.90%-0.91%1.61%9,397,90088,009,000112%9.37-0.49%9.380.68%9.280.88%9.130.31%-0.01%
2021-09-099.339.559.269.461.28%0.52%3.90%10,790,200101,546,000135%9.410.42%9.321.30%9.201.10%9.110.39%-0.06%
2021-09-089.289.569.209.340.54%-0.34%2.98%11,520,800107,969,000147%9.372.29%9.201.96%9.101.34%9.070.30%-0.15%
2021-09-078.999.318.969.293.45%1.40%2.73%9,884,70090,559,000131%9.162.44%9.021.01%8.980.55%9.04-0.35%-0.25%
2021-09-068.968.988.878.980.67%0.40%-1.05%6,189,00055,354,00077%8.940.31%8.930.18%8.93-0.19%9.08-0.35%-0.27%
2021-09-038.889.048.848.920.11%0.04%-2.05%8,186,90072,995,00092%8.92-0.28%8.92-0.16%8.95-0.40%9.11-0.03%-0.30%
2021-09-029.009.068.888.91-1.44%-0.35%-2.20%8,144,80072,824,00089%8.940.52%8.93-0.34%8.98-0.57%9.11-0.14%-0.40%
2021-09-018.929.068.719.041.12%1.63%-0.91%8,984,50079,921,00095%8.90-0.89%8.96-0.91%9.03-0.93%9.12-0.07%-0.48%
2021-08-319.019.098.928.94-0.67%-0.39%-2.07%5,560,00049,899,00060%8.98-0.69%9.04-0.68%9.12-0.90%9.13-0.01%-0.55%
2021-08-309.089.128.989.00-0.99%-0.41%-1.42%6,773,30061,209,00070%9.04-0.78%9.11-0.83%9.20-0.33%9.13-0.13%-0.65%
2021-08-279.119.209.009.09-0.11%-0.20%-0.57%6,525,40059,431,00067%9.11-0.50%9.18-0.89%9.230.39%9.14-0.21%-0.73%
2021-08-269.229.279.059.10-1.83%-0.59%-0.67%9,078,30083,106,00087%9.15-1.45%9.26-0.15%9.200.15%9.16-0.50%-0.79%
2021-08-259.399.399.259.27-0.43%-0.20%0.68%6,645,20061,725,00062%9.29-0.39%9.280.95%9.180.52%9.21-0.72%-0.80%
2021-08-249.189.529.139.310.65%-0.16%0.39%12,974,000120,981,000108%9.331.08%9.190.89%9.140.68%9.27-0.57%-0.82%
2021-08-239.009.548.969.252.32%0.27%-0.83%13,397,900123,600,000111%9.232.64%9.111.12%9.070.23%9.33-0.61%-0.90%
2021-08-209.099.178.829.04-0.99%0.58%-3.67%10,957,70098,485,00092%8.99-1.10%9.01-0.30%9.05-0.79%9.38-0.99%-0.95%
2021-08-198.969.208.929.132.35%0.46%-3.67%10,853,50098,640,00091%9.091.95%9.04-0.31%9.12-1.19%9.48-0.96%-0.99%
2021-08-189.019.018.868.92-0.11%0.07%-6.79%6,982,10062,240,00057%8.91-1.61%9.06-1.29%9.23-1.67%9.57-0.80%-1.02%
2021-08-179.269.268.918.93-2.93%-1.43%-7.43%10,750,90097,398,00084%9.06-1.45%9.18-1.85%9.39-1.47%9.65-1.06%-1.02%
2021-08-169.209.309.109.20-0.54%0.08%-5.64%8,307,30076,373,00059%9.19-0.83%9.35-1.59%9.53-1.01%9.75-0.92%-0.97%
2021-08-139.509.529.169.25-2.12%-0.22%-6.00%13,649,600126,527,00091%9.27-2.99%9.51-1.79%9.63-1.38%9.84-0.78%-0.89%
2021-08-129.459.719.419.450.00%-1.11%-4.71%12,339,400117,910,00083%9.56-0.81%9.68-1.00%9.76-0.91%9.92-0.57%-0.83%