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
2019-05-2211.4211.4711.1811.29-0.96%0.00%0.00%4,550,70051,476,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2110.9711.5510.9711.402.89%1.08%3.25%6,925,60078,108,000125%11.283.16%11.041.14%11.030.86%11.040.64%-1.48%
2019-05-2010.6911.1710.5611.083.75%1.34%0.99%5,996,60065,563,000106%10.930.63%10.92-0.11%10.93-0.36%10.97-0.07%-1.67%
2019-05-1710.8811.0910.6010.68-2.73%-1.70%-2.72%5,510,50059,869,00091%10.87-1.01%10.93-0.28%10.97-0.82%10.98-1.08%-1.81%
2019-05-1610.9811.0610.9310.980.00%0.04%-1.07%3,465,70038,038,00056%10.98-0.07%10.96-0.49%11.06-0.27%11.10-1.49%-1.71%
2019-05-1511.0611.1410.8810.981.01%-0.04%-2.55%3,667,00040,278,00051%10.980.49%11.02-0.76%11.090.34%11.27-1.88%-1.61%
2019-05-1410.7211.0710.7210.87-1.27%-0.55%-5.34%4,412,70048,233,00052%10.93-1.78%11.10-0.48%11.050.49%11.48-4.01%-1.45%
2019-05-1311.2011.3610.9311.01-2.22%-1.06%-7.97%4,339,80048,292,00040%11.13-0.60%11.150.80%11.000.15%11.96-3.59%-1.01%
2019-05-1011.2811.3810.7211.261.53%0.58%-9.25%6,509,00072,866,00046%11.200.58%11.061.35%10.98-1.24%12.41-0.82%-0.53%
2019-05-0910.9011.3810.8111.090.27%-0.36%-11.36%6,995,30077,856,00048%11.132.00%10.920.29%11.12-2.20%12.51-1.36%-0.45%
2019-05-0810.5911.2810.3311.062.88%1.36%-12.80%8,615,90094,019,00054%10.912.06%10.89-2.80%11.37-3.25%12.68-1.17%-0.26%
2019-05-0710.8510.9610.4310.750.37%0.54%-16.23%6,416,60068,605,00039%10.69-2.74%11.20-3.97%11.75-5.53%12.83-1.19%-0.16%
2019-05-0611.4611.4610.7110.71-10.00%-2.57%-17.53%9,415,600103,510,00053%10.99-8.00%11.66-4.25%12.44-4.49%12.99-1.50%-0.06%
2019-04-3012.1212.3311.6311.90-1.16%-0.41%-9.75%6,912,50082,595,00038%11.95-0.50%12.18-4.75%13.03-0.55%13.19-0.09%0.14%
2019-04-2912.2312.5511.3312.04-1.47%0.26%-8.77%12,379,000148,663,00068%12.01-3.53%12.79-4.02%13.10-1.54%13.20-0.45%0.09%
2019-04-2612.7312.7512.1912.22-5.93%-1.84%-7.82%13,652,000169,950,00079%12.45-7.00%13.32-0.92%13.30-0.93%13.26-0.37%0.11%
2019-04-2513.7313.8012.9412.99-7.28%-2.96%-2.37%23,666,600316,798,000157%13.39-1.99%13.44-0.27%13.430.08%13.310.43%0.12%
2019-04-2412.7614.0112.7614.019.97%2.58%5.75%30,764,100420,186,000235%13.665.59%13.481.74%13.420.42%13.251.19%0.10%
2019-04-2313.1313.2812.6812.74-4.21%-1.51%-2.69%10,208,700132,052,00088%12.94-4.10%13.25-0.84%13.360.35%13.090.00%-0.03%
2019-04-2213.3013.7513.2213.300.38%-1.39%1.59%14,125,100190,519,000131%13.491.92%13.36-0.37%13.320.96%13.090.54%-0.04%
2019-04-1912.9613.4812.8813.250.84%0.12%1.75%9,458,000125,167,00087%13.23-0.73%13.410.96%13.190.45%13.02-0.19%-0.11%
2019-04-1813.0313.7512.8013.14-0.68%-1.43%0.71%18,793,200250,536,000164%13.33-1.55%13.281.31%13.131.22%13.05-0.13%-0.08%
2019-04-1713.2013.8412.6513.235.17%-2.30%1.27%24,872,600336,800,000228%13.549.89%13.115.67%12.973.70%13.060.42%-0.04%
2019-04-1612.1712.6012.0012.583.28%2.09%-3.30%7,581,30093,417,00068%12.32-1.20%12.41-0.66%12.51-0.90%13.01-0.54%-0.08%
2019-04-1512.5712.7412.1712.18-2.72%-2.34%-6.87%7,300,00091,046,00059%12.470.15%12.49-0.79%12.62-0.96%13.08-0.23%-0.04%
2019-04-1212.4312.5712.2412.520.89%0.54%-4.49%4,413,10054,956,00032%12.45-0.64%12.59-0.87%12.75-1.55%13.11-0.31%-0.01%
2019-04-1112.7012.7012.3812.41-1.97%-0.98%-5.63%7,406,00092,817,00046%12.53-1.32%12.70-1.11%12.95-1.48%13.150.21%0.05%
2019-04-1012.9912.9912.5912.66-2.84%-0.31%-3.53%9,325,100118,429,00057%12.70-1.31%12.84-1.90%13.14-0.96%13.12-0.09%-0.05%
2019-04-0912.9013.1012.7013.032.28%1.25%-0.80%7,465,50096,074,00046%12.87-0.50%13.09-1.41%13.27-0.09%13.14-0.07%-0.16%
2019-04-0813.1913.3412.7012.740.00%-1.50%-3.07%12,686,100164,087,00078%12.93-2.85%13.28-1.01%13.28-0.02%13.14-0.12%-0.21%