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:
威孚高科( 000581.SZ 深证)
板块 :普通机械制造   火炬计划   
所属成分指数: 沪深300
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
2019-06-2718.7218.9018.7118.740.16%-0.27%-5.32%5,264,90098,927,00073%18.790.39%19.38-1.72%19.73-1.17%19.79-0.37%0.15%
2019-06-2619.0019.0018.5118.71-1.99%-0.04%-5.82%7,758,800145,233,000109%18.72-1.40%19.72-2.60%19.96-1.07%19.87-0.61%0.18%
除权分界线,2019年06月26日,10股派12.000元(以下数据已经复权)
2019-06-2519.1019.1518.7319.09-0.05%0.56%-4.49%10,387,300209,650,000164%18.98-0.31%20.25-0.15%20.180.26%19.990.42%0.25%
2019-06-2419.1519.1818.9619.10-0.26%0.31%-4.04%5,831,300118,032,00097%19.04-0.52%20.280.59%20.120.44%19.910.36%0.22%
2019-06-2119.0719.3918.9519.150.42%0.05%-3.44%8,253,800167,891,000146%19.140.48%20.160.73%20.040.82%19.830.75%0.20%
2019-06-2018.9019.2618.7619.071.22%0.10%-3.12%8,966,800181,575,000167%19.051.54%20.011.24%19.870.81%19.690.60%0.13%
2019-06-1918.5519.0418.5018.843.69%0.42%-3.72%11,366,000226,872,000225%18.763.47%19.771.70%19.710.85%19.570.64%0.09%
2019-06-1818.1818.2417.9618.17-0.16%0.21%-6.55%2,217,20042,864,00049%18.13-0.29%19.44-0.54%19.55-0.14%19.44-0.04%0.04%
2019-06-1718.2018.3118.0518.200.11%0.08%-6.43%3,144,80060,963,00066%18.19-0.75%19.54-0.37%19.570.14%19.45-0.16%0.09%
2019-06-1418.5818.5918.1218.18-2.05%-0.78%-6.68%4,783,90093,391,00099%18.32-0.96%19.62-0.05%19.550.48%19.48-0.12%0.14%
2019-06-1318.5218.6218.3018.560.22%0.33%-4.84%3,860,10076,042,00078%18.500.30%19.630.56%19.450.14%19.50-0.03%0.16%
2019-06-1218.5718.5718.3718.52-0.38%0.41%-5.07%5,105,900100,299,000100%18.440.38%19.520.95%19.430.33%19.510.04%0.18%
2019-06-1117.9618.6417.9618.593.57%1.17%-4.67%7,310,800143,107,000137%18.382.37%19.330.35%19.360.23%19.500.15%0.22%
2019-06-1017.9718.0517.8317.950.67%0.00%-7.81%2,921,10055,938,00054%17.950.22%19.27-0.20%19.32-0.50%19.470.15%0.20%
2019-06-0618.2318.2417.7717.83-2.14%-0.45%-8.29%5,553,500106,133,00098%17.91-2.13%19.30-0.66%19.42-0.71%19.440.09%0.16%
2019-06-0518.1818.4418.1318.220.94%-0.44%-6.20%5,096,80099,390,00094%18.300.99%19.43-0.38%19.55-0.20%19.430.16%0.14%
2019-06-0418.1918.3717.9418.05-0.77%-0.39%-6.93%4,392,80084,867,00081%18.12-0.78%19.51-0.66%19.59-0.16%19.390.15%0.10%
2019-06-0318.4918.4918.1018.19-1.46%-0.39%-6.07%5,030,60097,907,00091%18.26-1.60%19.64-0.37%19.620.18%19.370.42%0.06%
2019-05-3118.7018.7518.4218.46-1.07%-0.53%-4.28%4,255,10084,073,00078%18.560.32%19.710.38%19.590.65%19.290.35%-0.03%
2019-05-3018.6318.7218.3218.660.38%0.87%-2.90%6,115,500120,470,000101%18.500.06%19.640.62%19.460.76%19.220.09%-0.13%
2019-05-2918.3018.6218.2118.591.75%0.55%-3.18%5,442,500107,151,00088%18.490.77%19.520.99%19.320.51%19.200.24%-0.22%
2019-05-2818.2618.4418.1818.270.00%-0.41%-4.62%7,136,100139,483,000110%18.351.08%19.331.18%19.220.63%19.160.38%-0.34%
2019-05-2717.9318.2917.8618.271.95%0.66%-4.26%6,829,600132,156,00099%18.151.95%19.100.54%19.100.87%19.080.02%-0.54%
2019-05-2417.6318.0717.5617.921.93%0.66%-6.07%5,400,000102,615,00076%17.800.91%19.00-0.12%18.94-0.19%19.08-0.26%-0.69%
2019-05-2317.8417.8817.5017.58-1.95%-0.35%-8.10%4,617,20086,997,00061%17.64-1.69%19.020.42%18.97-0.68%19.13-0.16%-0.94%
2019-05-2217.9718.0917.8217.93-0.06%-0.09%-6.41%4,616,40088,387,00059%17.950.49%18.94-0.10%19.10-0.03%19.16-0.23%-1.12%
2019-05-2117.6718.0217.6017.941.30%0.45%-6.58%5,615,600107,026,00068%17.862.33%18.96-0.74%19.110.17%19.20-0.26%-1.24%
2019-05-2017.6117.7417.2517.710.06%1.48%-8.02%5,632,000105,046,00062%17.45-2.37%19.10-0.59%19.07-0.47%19.25-0.42%-1.42%
2019-05-1718.4018.4417.5317.70-3.59%-0.98%-8.46%10,109,500192,846,000105%17.88-2.05%19.220.28%19.16-0.41%19.34-0.68%-1.61%
2019-05-1618.0918.3818.0118.360.00%0.60%-5.69%7,977,900155,171,00086%18.251.64%19.160.27%19.240.19%19.47-0.84%-1.66%