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
2019-08-2017.3117.4817.2517.25-0.35%-0.59%2.67%4,893,40084,915,000109%17.350.91%17.171.45%16.980.74%16.800.30%-0.59%
2019-08-1916.9517.3516.9317.312.61%0.66%3.34%5,987,800102,975,000128%17.201.49%16.931.01%16.861.06%16.75-0.05%-0.72%
2019-08-1616.7917.0516.7516.870.18%-0.44%0.67%4,669,00079,115,000100%16.951.86%16.760.68%16.680.56%16.76-0.53%-0.79%
2019-08-1516.3316.9016.2816.841.45%1.23%-0.05%5,939,50098,811,000120%16.64-0.43%16.640.39%16.590.02%16.85-0.85%-0.81%
2019-08-1416.7816.8716.5916.600.24%-0.65%-2.31%3,392,80056,687,00070%16.710.84%16.580.36%16.58-0.06%16.99-0.68%-0.76%
2019-08-1316.4816.6616.4716.56-0.30%-0.05%-3.21%2,310,60038,285,00046%16.570.54%16.52-0.21%16.59-0.39%17.11-0.56%-0.73%
2019-08-1216.4916.6116.3816.611.16%0.79%-3.46%4,214,90069,462,00083%16.48-0.32%16.55-0.45%16.66-0.97%17.21-0.76%-0.71%
2019-08-0916.7216.7316.3816.42-1.26%-0.68%-5.29%4,149,00068,592,00083%16.53-0.54%16.63-0.62%16.82-1.24%17.34-0.76%-0.63%
2019-08-0816.6116.7116.5816.630.12%0.05%-4.81%5,897,00098,019,000120%16.62-0.58%16.73-1.37%17.03-1.50%17.47-1.00%-0.55%
2019-08-0716.8616.8716.5916.61-0.89%-0.65%-5.88%4,695,90078,511,000102%16.72-0.71%16.96-1.64%17.29-1.31%17.65-0.95%-0.44%
2019-08-0617.0017.0016.5816.76-2.39%-0.46%-5.93%6,484,600109,187,000143%16.84-2.87%17.25-2.21%17.52-1.62%17.82-1.08%-0.34%
2019-08-0517.5517.5917.1517.17-2.50%-0.95%-4.67%5,288,90091,685,000131%17.34-1.46%17.64-1.39%17.81-0.98%18.01-0.68%-0.22%
2019-08-0217.7517.7517.4517.61-1.95%0.11%-2.90%6,289,700110,645,000165%17.59-2.41%17.88-1.44%17.99-1.05%18.14-0.77%-0.15%
2019-08-0118.1918.1917.9617.96-1.26%-0.36%-1.73%4,765,80085,904,000141%18.03-0.84%18.15-0.39%18.18-0.44%18.28-0.32%-0.08%
2019-07-3118.2118.2918.1218.19-0.49%0.07%-0.80%3,917,90071,214,000125%18.18-0.67%18.22-0.23%18.26-0.33%18.34-0.44%-0.06%
2019-07-3018.2418.3818.1918.280.55%-0.10%-0.74%2,900,10053,069,00090%18.300.61%18.26-0.12%18.320.02%18.42-0.30%-0.01%
2019-07-2918.2918.2918.1318.18-0.60%-0.05%-1.59%3,246,30059,046,00092%18.19-0.57%18.28-0.47%18.31-0.12%18.47-0.02%0.00%
2019-07-2618.4018.4018.2318.29-0.60%-0.02%-1.01%2,945,00053,876,00081%18.29-0.39%18.370.02%18.34-0.30%18.480.07%-0.04%
2019-07-2518.3318.4718.2018.400.55%0.19%-0.35%3,025,30055,560,00084%18.37-0.33%18.360.14%18.39-0.15%18.460.07%-0.07%
2019-07-2418.3718.5618.2518.300.00%-0.68%-0.82%3,717,10068,488,000104%18.430.82%18.34-0.25%18.42-0.52%18.450.09%-0.10%
2019-07-2318.2018.3618.1618.300.66%0.14%-0.73%2,594,80047,421,00075%18.28-0.12%18.39-0.40%18.52-0.47%18.430.08%-0.13%
2019-07-2218.5918.5918.1718.18-1.94%-0.63%-1.30%3,563,30065,193,000103%18.30-1.72%18.46-1.06%18.600.08%18.420.03%-0.29%
2019-07-1918.6218.7418.4918.540.22%-0.41%0.68%2,592,00048,254,00071%18.620.51%18.66-0.16%18.590.37%18.41-0.02%-0.39%
2019-07-1818.5018.6518.3618.50-1.33%-0.12%0.45%2,565,90047,526,00069%18.52-1.21%18.690.49%18.520.24%18.42-0.13%-0.48%
2019-07-1718.7018.8318.6618.750.27%0.01%1.67%4,780,80089,637,000126%18.750.24%18.590.86%18.480.62%18.440.03%-0.54%
2019-07-1618.4918.8518.4818.701.25%-0.02%1.43%5,501,000102,893,000145%18.702.23%18.441.17%18.360.93%18.44-0.17%-0.60%
2019-07-1518.1718.5017.9718.471.60%0.95%0.01%4,532,80082,932,000116%18.300.85%18.220.34%18.19-0.08%18.47-0.46%-0.61%
2019-07-1218.1318.2518.0018.180.61%0.21%-2.02%2,895,00052,517,00067%18.14-0.22%18.160.03%18.21-0.48%18.55-0.17%-0.61%
2019-07-1118.2218.3618.0518.07-0.39%-0.61%-2.78%2,651,90048,213,00058%18.180.11%18.15-0.43%18.30-0.60%18.59-0.25%-0.63%
2019-07-1018.2018.2818.0818.140.00%-0.12%-2.64%2,315,30042,050,00048%18.160.22%18.23-0.63%18.41-0.54%18.63-0.18%-0.64%