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:
威星智能( 002849.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-173676.04042.416%2
2020-02-175514.06042.416%2
2020-11-2370.2300.530%2
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
2019-12-0913.7013.8413.6413.810.51%0.23%1.59%519,6007,159,000113%13.780.53%13.730.26%13.690.29%13.590.37%-0.11%
2019-12-0613.7413.7813.6213.74-0.07%0.26%1.45%520,9007,139,000112%13.710.01%13.690.36%13.650.15%13.540.08%-0.20%
2019-12-0513.6313.7713.6313.750.88%0.34%1.60%534,0007,318,000112%13.700.29%13.640.35%13.630.41%13.530.01%-0.29%
2019-12-0413.5913.7513.5313.630.15%-0.25%0.72%414,8005,668,00084%13.660.83%13.600.10%13.570.36%13.53-0.20%-0.36%
2019-12-0313.5313.6713.4413.61-0.22%0.43%0.38%438,6005,944,00083%13.55-0.18%13.580.25%13.520.22%13.56-0.24%-0.39%
2019-12-0213.5213.7913.5213.640.66%0.47%0.35%372,2005,053,00069%13.58-0.29%13.550.38%13.490.35%13.59-0.10%-0.39%
2019-11-2913.5513.7813.4213.550.74%-0.48%-0.41%569,9007,759,000103%13.621.14%13.500.66%13.450.00%13.61-0.13%-0.42%
2019-11-2813.2913.5513.2913.450.75%-0.08%-1.28%527,0007,094,00095%13.460.64%13.410.34%13.45-0.39%13.62-0.35%-0.44%
2019-11-2713.4113.4513.2813.35-0.45%-0.19%-2.36%371,4004,968,00065%13.380.05%13.37-0.68%13.50-0.66%13.67-0.22%-0.42%
2019-11-2613.3813.4813.3213.410.30%0.30%-2.13%351,6004,701,00060%13.370.13%13.46-0.65%13.59-0.54%13.70-0.27%-0.42%
2019-11-2513.5513.5513.2213.37-0.89%0.13%-2.69%578,8007,729,00091%13.35-1.76%13.54-1.07%13.66-0.51%13.74-0.59%-0.45%
2019-11-2213.6513.7913.4113.49-0.95%-0.75%-2.39%658,1008,945,00093%13.59-0.48%13.69-0.61%13.73-0.31%13.82-0.83%-0.48%
2019-11-2113.7613.7613.6213.62-1.02%-0.28%-2.27%688,1009,398,00091%13.66-1.16%13.78-0.27%13.77-0.42%13.94-0.65%-0.45%
2019-11-2013.900.000.0013.76-1.22%-0.42%-1.90%695,4009,609,00089%13.82-0.34%13.810.07%13.830.03%14.03-0.48%-0.46%
2019-11-1913.7513.9413.7513.931.31%0.47%-1.16%567,1007,863,00071%13.870.90%13.80-0.16%13.830.03%14.09-0.31%-0.46%
2019-11-1813.7913.8013.6513.750.00%0.07%-2.74%476,6006,549,00057%13.74-0.38%13.83-0.10%13.82-0.48%14.14-0.39%-0.46%
2019-11-1513.9613.9613.7113.75-1.29%-0.31%-3.12%563,4007,771,00065%13.79-0.92%13.84-0.10%13.89-1.12%14.19-0.31%-0.46%
2019-11-1413.8414.0113.8013.930.94%0.06%-2.16%607,7008,460,00065%13.920.94%13.85-0.37%14.05-0.71%14.24-0.18%-0.50%
2019-11-1313.7513.8713.7213.80-0.43%0.07%-3.24%514,9007,101,00053%13.79-0.35%13.90-1.47%14.15-0.63%14.26-0.15%-0.54%
2019-11-1213.8114.0313.7413.860.14%0.14%-2.97%798,20011,047,00074%13.84-1.02%14.11-1.15%14.24-0.59%14.28-0.61%-0.59%
2019-11-1114.2314.2313.8213.84-3.96%-1.02%-3.70%1,382,70019,334,000115%13.98-3.42%14.28-1.33%14.32-0.89%14.37-0.89%-0.61%
2019-11-0814.5714.6814.3814.41-1.10%-0.47%-0.63%1,076,70015,588,00080%14.480.02%14.470.21%14.450.24%14.50-0.55%-0.61%
2019-11-0714.4714.6014.3714.570.69%0.66%-0.08%929,20013,450,00055%14.480.18%14.440.06%14.420.26%14.58-0.77%-0.65%
2019-11-0614.4114.5514.3914.470.42%0.15%-1.52%903,70013,058,00050%14.450.48%14.430.31%14.380.34%14.69-0.47%-0.54%
2019-11-0514.4014.4914.2414.41-0.07%0.21%-2.39%761,20010,946,00041%14.38-0.51%14.390.21%14.33-0.56%14.76-0.30%-0.47%
2019-11-0414.4914.5814.3814.420.07%-0.23%-2.61%864,10012,489,00047%14.450.78%14.360.47%14.41-0.81%14.81-0.42%-0.42%
2019-11-0114.3014.4614.1514.410.91%0.48%-3.09%1,168,10016,752,00060%14.340.43%14.29-0.90%14.53-0.81%14.87-0.70%-0.36%
2019-10-3114.3114.3714.1914.280.14%0.00%-4.63%889,20012,698,00044%14.280.18%14.42-1.19%14.65-1.09%14.97-0.51%-0.24%
2019-10-3014.3914.4514.1414.26-0.83%0.04%-5.26%1,549,00022,081,00075%14.26-2.31%14.59-1.02%14.81-0.91%15.05-0.72%-0.13%
2019-10-2914.8514.9014.3414.380.00%-1.45%-5.15%2,173,20031,711,000108%14.59-1.19%14.74-1.39%14.94-0.65%15.16-0.79%-0.07%