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
2019-08-238.008.607.968.080.75%-1.66%3.54%10,837,90089,049,000173%8.222.89%8.081.05%7.991.56%7.801.14%0.04%
2019-08-228.028.077.928.020.38%0.44%3.94%4,079,30032,573,00071%7.990.68%8.001.15%7.861.28%7.720.42%-0.08%
2019-08-217.908.077.807.990.50%0.74%3.98%7,225,60057,307,000124%7.93-1.18%7.911.01%7.760.82%7.680.60%-0.16%
2019-08-207.548.327.517.955.16%-0.95%4.08%18,146,500145,637,000324%8.036.60%7.836.20%7.704.17%7.642.15%-0.28%
2019-08-197.447.597.407.562.72%0.41%1.11%6,281,40047,294,000128%7.531.94%7.370.79%7.390.37%7.48-0.94%-0.57%
2019-08-167.307.477.297.361.24%-0.35%-2.49%3,948,80029,166,00076%7.393.23%7.31-0.16%7.37-0.62%7.55-1.42%-0.46%
2019-08-157.157.297.017.27-1.62%1.61%-5.05%4,979,00035,625,00078%7.16-3.95%7.32-1.81%7.41-1.45%7.66-0.78%-0.32%
2019-08-147.527.557.387.39-0.54%-0.79%-4.24%3,565,00026,554,00056%7.450.32%7.46-0.80%7.52-0.19%7.72-0.22%-0.30%
2019-08-137.527.537.357.43-1.59%0.07%-3.93%3,970,40029,480,00062%7.43-1.33%7.52-0.71%7.53-0.21%7.73-0.35%-0.34%
2019-08-127.497.607.467.550.27%0.33%-2.72%2,679,40020,163,00043%7.53-1.16%7.570.12%7.55-1.42%7.76-0.18%-0.34%
2019-08-097.577.697.537.53-0.53%-1.09%-3.15%3,830,70029,162,00061%7.610.60%7.560.29%7.66-1.47%7.78-0.12%-0.37%
2019-08-087.557.667.437.570.00%0.03%-2.75%5,461,00041,328,00086%7.570.53%7.54-1.91%7.77-0.49%7.78-0.38%-0.42%
2019-08-077.547.667.397.571.34%0.56%-3.12%5,835,50043,927,00090%7.53-0.09%7.69-2.19%7.81-0.45%7.81-0.57%-0.45%
2019-08-067.767.767.317.47-5.20%-0.86%-4.95%8,607,00064,851,000133%7.54-5.65%7.86-1.27%7.85-1.02%7.86-0.71%-0.43%
2019-08-058.008.117.887.88-2.84%-1.33%-0.44%7,692,50061,429,000135%7.99-0.23%7.960.56%7.930.35%7.920.11%-0.40%
2019-08-027.808.157.798.113.31%1.32%2.58%12,899,100103,242,000232%8.002.05%7.921.31%7.901.22%7.910.04%-0.47%
2019-08-017.737.957.667.851.68%0.09%-0.67%6,115,80047,965,000130%7.841.36%7.820.17%7.80-0.19%7.90-0.67%-0.55%
2019-07-317.797.827.717.72-1.40%-0.23%-2.97%3,624,60028,046,00077%7.74-1.46%7.80-0.01%7.82-0.77%7.96-0.54%-0.54%
2019-07-307.837.897.807.830.00%-0.29%-2.11%3,054,90023,991,00066%7.850.35%7.80-0.37%7.88-0.23%8.00-0.37%-0.52%
2019-07-297.787.917.757.830.77%0.05%-2.48%3,766,00029,471,00080%7.830.97%7.83-0.81%7.90-0.19%8.03-0.48%-0.50%
2019-07-267.807.827.707.77-1.02%0.25%-3.69%4,466,40034,621,00094%7.75-1.85%7.90-0.77%7.91-0.90%8.07-0.60%-0.47%
2019-07-258.008.017.837.85-2.00%-0.60%-3.29%6,007,90047,447,000131%7.90-1.44%7.96-0.08%7.99-1.09%8.12-0.71%-0.38%
2019-07-247.968.087.908.01-0.50%-0.02%-2.02%5,696,00045,634,000127%8.010.48%7.96-0.61%8.07-0.60%8.18-0.39%-0.32%
2019-07-237.888.087.888.052.03%0.95%-1.91%3,901,70031,111,00091%7.970.73%8.01-1.35%8.12-0.64%8.21-0.35%-0.29%
2019-07-228.208.277.607.89-4.13%-0.33%-4.20%6,522,50051,632,000150%7.92-3.94%8.12-1.94%8.17-1.36%8.24-0.66%-0.28%
2019-07-198.188.308.168.230.12%-0.13%-0.74%3,426,60028,238,00081%8.24-0.90%8.28-0.18%8.29-0.07%8.29-0.68%-0.29%
2019-07-188.238.408.208.22-0.48%-1.15%-1.53%4,900,40040,752,000107%8.320.41%8.300.13%8.29-0.13%8.35-0.62%-0.27%
2019-07-178.288.338.258.26-0.48%-0.27%-1.67%3,560,30029,485,00071%8.28-0.13%8.290.01%8.30-0.02%8.40-0.36%-0.23%
2019-07-168.338.348.258.30-0.36%0.08%-1.54%3,144,70026,078,00055%8.290.04%8.29-0.31%8.310.04%8.43-0.12%-0.26%
2019-07-158.298.358.188.330.00%0.48%-1.30%3,724,10030,874,00062%8.290.15%8.31-0.01%8.300.11%8.44-0.17%-0.29%