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:
维信诺( 002387.SZ 深证)
板块 :饮料   
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
2020-08-1015.0115.3814.9215.250.00%0.61%-4.62%9,675,600146,651,00052%15.16-0.92%15.39-0.59%15.59-1.45%15.99-0.29%-0.39%
2020-08-0715.6115.6215.0515.25-2.80%-0.31%-4.90%12,862,600196,774,00067%15.30-1.85%15.48-1.51%15.82-0.95%16.04-0.56%-0.46%
2020-08-0615.6015.9015.3115.690.71%0.66%-2.70%16,998,800264,961,00086%15.590.56%15.72-1.61%15.98-0.86%16.13-0.49%-0.48%
2020-08-0516.0016.0215.1915.58-1.89%0.51%-3.86%25,029,100387,970,000121%15.50-3.41%15.97-1.83%16.11-1.42%16.21-1.24%-0.39%
2020-08-0416.5516.5615.8115.88-3.99%-1.05%-3.22%23,081,700370,408,000113%16.05-2.18%16.27-0.90%16.35-0.23%16.41-0.84%-0.16%
2020-08-0316.4816.6516.2016.541.35%0.82%-0.04%23,382,500383,624,000116%16.410.02%16.42-0.21%16.380.49%16.55-0.55%0.04%
2020-07-3116.4516.7116.1316.32-0.79%-0.50%-1.92%15,735,400258,088,00074%16.40-0.34%16.460.55%16.30-0.03%16.640.37%0.20%
2020-07-3016.6516.8316.2116.45-1.61%-0.05%-0.77%15,901,200261,694,00073%16.46-0.24%16.370.89%16.310.02%16.580.34%0.22%
2020-07-2916.3616.8216.0016.722.58%1.35%1.20%18,512,200305,409,00081%16.502.53%16.220.17%16.31-0.98%16.520.06%0.23%
2020-07-2816.0216.3115.7216.302.58%1.30%-1.28%14,281,800229,813,00057%16.090.46%16.19-0.64%16.47-1.27%16.51-0.71%0.27%
2020-07-2716.0016.9815.6115.89-1.30%-0.79%-4.45%15,958,600255,611,00056%16.02-2.32%16.30-2.07%16.68-1.03%16.63-0.98%0.46%
2020-07-2416.9816.9816.0216.10-5.63%-1.82%-4.14%20,702,100339,474,00066%16.400.02%16.64-1.52%16.850.58%16.80-0.79%0.74%
2020-07-2316.7417.0615.9717.061.19%4.06%0.78%24,080,000394,782,00065%16.40-3.84%16.90-1.18%16.750.49%16.930.44%1.09%
2020-07-2217.2317.4016.8516.86-2.94%-1.11%0.04%26,821,800457,300,00066%17.05-1.10%17.102.00%16.670.77%16.851.11%1.30%
2020-07-2117.3217.6616.9317.370.35%0.76%4.21%23,358,300402,678,00054%17.241.18%16.762.28%16.55-0.32%16.671.10%1.36%
2020-07-2016.5317.4016.4817.315.68%1.60%4.99%32,189,700548,449,00072%17.047.31%16.391.35%16.60-0.94%16.491.05%1.31%
2020-07-1715.6016.4015.3916.385.20%3.16%0.39%22,472,700356,815,00045%15.88-1.18%16.17-2.67%16.76-1.59%16.320.57%1.35%
2020-07-1616.0016.5515.4515.57-2.81%-3.10%-4.03%28,605,300459,616,00058%16.07-2.30%16.62-2.66%17.030.50%16.220.42%1.32%
2020-07-1516.9017.2116.0016.02-5.76%-2.60%-0.84%35,352,900581,450,00075%16.45-4.14%17.07-1.46%16.941.29%16.160.51%1.30%
2020-07-1417.5617.7816.7017.00-3.95%-0.92%5.76%40,241,600690,440,00093%17.16-1.68%17.321.98%16.731.82%16.071.16%1.23%
2020-07-1317.4017.8717.0117.702.55%1.43%11.39%49,031,600855,579,000123%17.450.70%16.993.08%16.432.29%15.891.83%1.16%
2020-07-1016.7818.2016.4817.261.23%-0.40%10.61%72,391,9001,254,485,000198%17.335.83%16.484.36%16.063.47%15.602.74%0.98%
2020-07-0915.7517.3515.5817.058.12%4.13%12.26%77,746,1001,273,013,000242%16.374.72%15.793.26%15.522.86%15.192.46%0.73%
2020-07-0815.0016.2814.9915.776.55%0.86%6.39%63,229,100988,646,000238%15.644.96%15.292.67%15.091.98%14.821.76%0.51%
2020-07-0714.9915.1614.3014.80-0.94%-0.65%1.60%39,775,200592,517,000176%14.90-1.79%14.890.51%14.800.86%14.570.59%0.36%
2020-07-0614.3915.6914.3914.943.82%-1.51%3.16%48,393,100734,053,000248%15.175.09%14.822.44%14.672.75%14.481.44%0.34%
2020-07-0315.2215.3014.1014.39-3.55%-0.31%0.79%29,201,300421,529,000169%14.44-0.81%14.470.73%14.280.56%14.280.34%0.25%
2020-07-0214.2914.9814.2914.923.61%2.52%4.86%21,672,500315,400,000133%14.551.06%14.362.02%14.200.50%14.230.17%0.26%
2020-07-0114.4514.6814.2314.400.84%0.00%1.37%15,679,500225,792,00095%14.402.12%14.080.69%14.130.19%14.21-0.18%0.32%
2020-06-3013.7014.3813.7014.280.00%1.27%0.34%18,481,700260,607,00097%14.102.34%13.98-0.44%14.10-0.18%14.230.43%0.50%