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
2019-12-0619.0819.2418.8118.95-0.58%-0.04%1.46%7,229,300137,052,00092%18.96-1.00%19.030.25%18.940.38%18.680.56%0.62%
2019-12-0519.0419.2918.9719.060.32%-0.47%2.62%6,369,700121,978,00080%19.150.81%18.980.57%18.870.61%18.570.55%0.56%
2019-12-0418.8519.1018.8019.001.12%0.02%2.86%8,277,300157,240,000105%19.001.46%18.870.82%18.760.64%18.470.72%0.50%
2019-12-0318.8018.8418.5018.790.05%0.35%2.45%4,780,30089,505,00056%18.72-0.60%18.720.32%18.640.35%18.340.88%0.42%
2019-12-0218.6319.0318.5518.780.97%-0.30%3.29%8,234,400155,100,00084%18.841.52%18.660.72%18.570.53%18.180.72%0.28%
2019-11-2918.5018.6618.3818.600.65%0.25%3.04%5,969,600110,760,00061%18.550.35%18.530.24%18.470.58%18.050.54%0.13%
2019-11-2818.6718.6718.4118.48-0.65%-0.05%2.92%4,899,10090,580,00047%18.49-0.19%18.480.14%18.370.44%17.960.34%0.11%
2019-11-2718.4718.6618.2918.601.09%0.41%3.95%8,085,200149,774,00078%18.520.43%18.460.79%18.290.67%17.890.53%0.08%
2019-11-2618.5718.6818.2518.40-1.50%-0.24%3.38%10,787,100198,973,000105%18.450.12%18.310.80%18.171.23%17.800.62%0.07%
2019-11-2517.9118.7317.8118.684.01%1.39%5.60%14,795,800272,583,000144%18.422.57%18.171.35%17.951.29%17.690.72%0.02%
2019-11-2217.7918.0817.7917.960.73%-0.01%2.26%8,926,000160,328,00089%17.960.66%17.920.93%17.720.56%17.56-0.01%-0.04%
2019-11-2117.9118.0417.7117.83-0.06%-0.08%1.51%6,308,600112,578,00063%17.85-0.50%17.760.66%17.620.34%17.57-0.08%0.00%
2019-11-2017.780.000.0017.840.28%-0.53%1.48%13,033,700233,760,000130%17.941.84%17.640.96%17.560.79%17.58-0.02%0.05%
2019-11-1917.3017.8417.2817.792.95%1.02%1.18%19,383,700341,372,000196%17.612.13%17.470.88%17.420.54%17.58-0.52%0.10%
2019-11-1817.1917.3417.0817.280.17%0.21%-2.23%8,030,300138,466,00082%17.24-0.90%17.32-0.05%17.33-0.28%17.67-0.78%0.26%
2019-11-1517.2617.6417.1317.25-0.06%-0.86%-3.16%11,151,000194,032,00091%17.400.69%17.330.04%17.38-0.66%17.810.27%0.62%
2019-11-1417.2717.4317.1617.260.00%-0.12%-2.85%5,712,90098,727,00045%17.280.09%17.32-0.37%17.49-0.63%17.770.07%0.67%
2019-11-1317.5017.5517.1417.26-0.80%-0.03%-2.78%7,847,200135,488,00062%17.27-0.67%17.39-1.19%17.60-0.90%17.750.45%0.66%
2019-11-1217.3717.5217.2317.400.40%0.10%-1.56%11,509,500200,065,00088%17.38-0.62%17.60-1.21%17.76-1.18%17.680.06%0.62%
2019-11-1117.7517.8017.3117.33-3.08%-0.92%-1.89%9,567,100167,340,00078%17.49-3.04%17.81-1.25%17.97-0.63%17.660.20%0.60%
2019-11-0818.1118.2517.8417.88-0.33%-0.89%1.43%7,785,600140,455,00068%18.040.33%18.04-0.33%18.090.99%17.630.37%0.54%
2019-11-0718.0518.1117.8217.940.00%-0.23%2.15%7,570,500136,122,00069%17.98-0.52%18.10-0.07%17.910.39%17.560.41%0.49%
2019-11-0618.1818.3617.9017.94-1.43%-0.74%2.56%10,024,100181,172,00095%18.07-0.49%18.111.30%17.841.21%17.490.51%0.44%
2019-11-0518.1118.3717.8318.200.44%0.21%4.57%16,119,600292,765,000166%18.160.40%17.881.03%17.631.10%17.401.05%0.38%
2019-11-0417.5918.5317.4918.124.08%0.17%5.21%31,134,800563,238,000366%18.095.34%17.694.41%17.443.45%17.222.86%0.28%
2019-11-0116.7817.4816.6917.413.75%1.38%3.98%16,068,000275,931,000261%17.172.28%16.951.50%16.851.26%16.740.75%0.00%
2019-10-3116.8316.8716.7416.78-0.18%-0.06%0.96%4,372,30073,412,00083%16.790.35%16.700.34%16.640.28%16.62-0.03%-0.05%
2019-10-3016.4916.9116.3616.812.38%0.47%1.11%13,647,800228,361,000259%16.731.60%16.640.87%16.600.67%16.630.05%-0.03%
2019-10-2916.5216.5416.4216.42-0.73%-0.29%-1.18%3,881,40063,918,00087%16.47-0.34%16.500.02%16.49-0.05%16.62-0.21%-0.02%
2019-10-2816.5516.6116.4416.540.00%0.10%-0.67%5,107,30084,392,000114%16.520.22%16.490.10%16.50-0.07%16.65-0.40%0.00%