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
2019-08-2015.5115.8315.4515.50-0.51%-0.77%3.47%8,044,200125,652,000140%15.620.94%15.381.39%15.230.89%14.981.72%0.23%
2019-08-1915.0015.6315.0015.584.56%0.69%5.79%12,321,700190,672,000204%15.473.61%15.161.77%15.101.79%14.731.27%0.02%
2019-08-1614.8515.1414.6614.901.36%-0.23%2.45%7,269,800108,571,000133%14.941.68%14.900.38%14.830.63%14.540.35%-0.08%
2019-08-1514.5614.8414.5514.70-1.67%0.07%1.43%4,563,40067,030,00086%14.69-2.12%14.840.13%14.740.23%14.49-0.06%-0.09%
2019-08-1414.8715.1114.8214.951.70%-0.38%3.09%6,615,80099,282,000128%15.012.07%14.831.47%14.701.34%14.500.17%-0.06%
2019-08-1314.7814.8314.6214.70-0.88%-0.02%1.53%2,601,50038,249,00052%14.700.25%14.610.33%14.511.37%14.48-0.74%-0.09%
2019-08-1214.4514.8314.3114.832.56%1.11%1.67%5,597,00082,089,00096%14.671.38%14.561.13%14.310.22%14.59-0.41%0.03%
2019-08-0914.5814.6514.3114.46-0.28%-0.06%-1.27%3,898,70056,407,00060%14.47-0.31%14.401.51%14.28-0.16%14.650.06%0.12%
2019-08-0814.7214.7214.3814.502.11%-0.09%-0.94%4,514,80065,525,00064%14.512.13%14.19-0.08%14.30-0.29%14.640.08%0.13%
2019-08-0714.3414.4714.0214.20-0.98%-0.07%-2.91%4,139,10058,817,00056%14.211.14%14.20-0.58%14.35-0.77%14.63-0.09%0.14%
2019-08-0614.0014.6213.4114.340.28%2.06%-2.04%11,660,600163,826,000145%14.05-3.21%14.28-2.40%14.46-2.81%14.64-0.42%0.18%
2019-08-0514.6514.7714.3014.30-2.32%-1.49%-2.72%5,142,50074,651,00067%14.52-0.44%14.63-1.10%14.87-0.56%14.700.30%0.25%
2019-08-0214.6014.7914.4514.64-1.35%0.41%-0.11%4,819,10070,264,00060%14.58-1.68%14.79-1.73%14.960.42%14.660.19%0.25%
2019-08-0114.8514.9814.6614.84-0.67%0.07%1.44%4,125,40061,175,00052%14.83-1.11%15.050.02%14.900.46%14.630.27%0.23%
2019-07-3114.9315.1214.9114.94-0.60%-0.37%2.40%4,245,80063,669,00052%15.00-1.15%15.051.07%14.830.49%14.59-0.14%0.21%
2019-07-3015.2015.4514.9515.03-0.40%-0.92%2.87%9,896,200150,124,000109%15.171.38%14.891.44%14.761.09%14.610.48%0.30%
2019-07-2914.7515.1414.6415.092.31%0.85%3.78%11,310,200169,239,000123%14.963.02%14.681.19%14.601.17%14.540.42%0.26%
2019-07-2614.3514.7514.2014.752.43%1.55%1.87%9,858,600143,192,000100%14.530.74%14.510.28%14.430.38%14.480.22%0.26%
2019-07-2514.4114.5714.2814.40-0.55%-0.13%-0.33%6,576,60094,827,00067%14.42-0.87%14.460.47%14.370.13%14.450.13%0.28%
2019-07-2414.4314.6914.3114.480.63%-0.45%0.36%9,384,400136,497,00098%14.550.87%14.400.71%14.35-0.77%14.430.37%0.32%
2019-07-2314.1714.6114.0514.391.20%-0.21%0.10%10,349,000149,234,000107%14.421.45%14.300.39%14.46-0.13%14.380.26%0.33%
2019-07-2214.2414.4513.9314.220.92%0.04%-0.82%9,065,500128,855,00099%14.210.17%14.24-2.23%14.48-0.28%14.340.25%0.33%
2019-07-1914.2914.4014.0214.09-0.42%-0.70%-1.48%5,355,70075,995,00060%14.19-0.80%14.56-0.30%14.520.15%14.30-0.01%0.33%
2019-07-1814.5314.5314.1514.15-2.41%-1.08%-1.07%7,513,700107,485,00084%14.31-3.54%14.61-0.01%14.500.11%14.300.15%0.38%
2019-07-1714.4515.3214.3814.50-0.89%-2.23%1.53%14,711,500218,178,000170%14.832.23%14.611.44%14.491.36%14.280.71%0.40%
2019-07-1614.5314.7414.2714.630.62%0.85%3.16%10,136,800147,044,000121%14.510.30%14.400.64%14.290.78%14.180.05%0.38%
2019-07-1514.2315.4114.2014.543.78%0.53%2.57%15,331,600221,740,000171%14.462.18%14.311.53%14.181.55%14.180.45%0.49%
2019-07-1214.0914.3313.9314.01-0.28%-1.02%-0.72%8,275,100117,133,00084%14.160.18%14.090.84%13.96-0.06%14.110.43%0.56%
2019-07-1114.0014.3213.9514.050.14%-0.56%-0.01%6,193,20087,506,00065%14.130.81%13.981.00%13.970.06%14.050.56%0.52%
2019-07-1013.7314.2713.5714.030.00%0.10%0.41%9,815,100137,573,00098%14.022.93%13.84-0.40%13.97-0.46%13.970.45%0.48%