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:
威华股份( 002240.SZ 深证)
板块 :林业   
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
2019-05-228.608.858.408.40-3.34%0.00%0.00%19,823,900170,186,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.018.877.968.696.76%2.08%6.72%27,491,000234,028,000204%8.517.07%8.260.85%8.261.67%8.141.28%-1.65%
2019-05-207.838.357.508.143.04%2.38%1.24%14,529,600115,530,000118%7.95-2.49%8.19-0.28%8.13-0.09%8.04-0.12%-1.87%
2019-05-178.428.477.817.90-8.25%-3.12%-1.86%21,190,300172,792,000178%8.15-2.51%8.220.50%8.130.42%8.05-0.35%-1.98%
2019-05-167.898.667.858.619.40%2.94%6.59%25,800,000215,783,000249%8.366.55%8.184.17%8.102.52%8.08-0.31%-1.98%
2019-05-157.787.917.787.871.94%0.25%-2.88%6,659,20052,274,00066%7.850.82%7.85-0.93%7.900.15%8.10-3.62%-2.03%
2019-05-147.787.877.717.72-1.78%-0.85%-8.17%6,834,30053,215,00053%7.79-1.39%7.92-0.15%7.89-0.15%8.41-5.56%-1.75%
2019-05-137.938.047.807.86-3.56%-0.46%-11.71%9,141,60072,179,00055%7.90-1.44%7.940.32%7.90-0.47%8.90-3.29%-1.11%
2019-05-107.888.157.638.152.77%1.74%-11.46%13,390,000107,271,00067%8.011.96%7.910.92%7.94-1.39%9.21-2.88%-0.72%
2019-05-097.717.987.687.931.93%0.93%-16.33%8,361,30065,695,00034%7.860.99%7.84-1.11%8.05-2.73%9.48-1.02%-0.40%
2019-05-087.657.927.607.78-1.27%0.00%-18.76%7,087,50055,139,00027%7.78-1.13%7.93-2.94%8.28-5.15%9.58-0.67%-0.35%
2019-05-077.868.007.697.881.16%0.14%-18.27%8,208,50064,592,00031%7.87-2.07%8.17-3.45%8.72-6.81%9.64-0.82%-0.31%
2019-05-068.188.427.797.79-9.94%-3.05%-19.86%13,698,800110,069,00052%8.04-7.61%8.46-6.48%9.36-3.88%9.72-1.26%-0.23%
2019-04-308.588.818.538.65-0.12%-0.54%-12.14%7,996,40069,544,00032%8.70-0.12%9.04-6.36%9.74-1.62%9.85-0.34%-0.10%
2019-04-299.129.128.488.66-5.04%-0.54%-12.34%15,570,800135,581,00062%8.71-6.70%9.66-3.32%9.90-1.17%9.88-0.86%-0.06%
2019-04-269.889.909.129.12-9.97%-2.27%-8.48%27,846,000259,872,000122%9.33-9.63%9.99-2.15%10.02-1.07%9.97-0.80%0.07%
2019-04-2510.2510.6810.0210.13-2.60%-1.90%0.85%35,710,800368,756,000190%10.331.45%10.211.06%10.120.81%10.050.83%0.17%
2019-04-2410.1410.439.8210.401.86%2.18%4.40%33,554,200341,525,000203%10.180.43%10.101.07%10.040.63%9.960.62%0.11%
2019-04-239.8610.469.6610.212.51%0.75%3.12%41,356,000419,089,000285%10.132.58%10.001.72%9.981.51%9.900.33%0.07%
2019-04-229.7310.089.609.962.36%0.82%0.93%17,212,400170,034,000136%9.882.26%9.83-0.27%9.830.07%9.87-0.54%0.07%
2019-04-199.829.859.569.73-1.22%0.71%-1.94%11,214,300108,336,00082%9.66-2.65%9.85-0.10%9.83-0.16%9.92-0.25%0.15%
2019-04-1810.0310.039.819.85-1.79%-0.75%-0.98%9,510,90094,387,00068%9.92-0.25%9.860.13%9.840.45%9.950.01%0.15%
2019-04-179.8710.059.7610.032.03%0.81%0.84%15,353,900152,761,000109%9.952.74%9.850.97%9.800.37%9.950.04%0.07%
2019-04-169.819.849.479.83-0.30%1.51%-1.13%10,728,700103,897,00073%9.68-1.95%9.76-0.04%9.76-1.45%9.94-0.01%-0.01%
2019-04-159.9010.029.749.861.23%-0.17%-0.83%10,070,30099,466,00066%9.881.87%9.760.09%9.91-0.89%9.940.41%-0.11%
2019-04-129.589.789.589.741.78%0.45%-1.64%7,917,70076,767,00051%9.70-0.03%9.75-2.00%9.99-0.21%9.900.24%-0.22%
2019-04-119.809.919.549.57-2.94%-1.33%-3.12%11,563,200112,150,00074%9.70-1.31%9.95-1.46%10.02-0.28%9.880.24%-0.24%
2019-04-109.919.999.649.86-2.28%0.33%0.06%13,218,700129,914,00087%9.83-3.51%10.10-0.21%10.04-0.06%9.850.18%-0.28%
2019-04-0910.2510.439.9010.09-1.18%-0.93%2.58%19,067,800194,200,000130%10.190.12%10.120.71%10.050.80%9.840.35%-0.29%
2019-04-0810.0810.3510.0110.210.00%0.36%4.16%24,406,200248,280,000169%10.172.20%10.051.19%9.971.64%9.800.29%-0.30%