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   
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
2020-08-1214.3414.4214.0214.400.56%1.14%-3.37%1,415,30020,151,00069%14.24-1.98%14.51-0.88%14.64-1.30%14.90-0.15%0.32%
2020-08-1114.7314.8814.2514.32-2.65%-1.41%-4.05%1,589,40023,086,00077%14.53-1.63%14.64-0.97%14.83-0.90%14.920.02%0.32%
2020-08-1014.6315.0914.5214.710.48%-0.38%-1.41%1,419,60020,962,00071%14.770.85%14.78-0.97%14.97-0.77%14.920.29%0.27%
2020-08-0714.8014.9614.4514.64-1.74%-0.01%-1.60%1,736,70025,429,00087%14.64-1.92%14.93-1.15%15.08-0.19%14.880.07%0.18%
2020-08-0615.1115.2414.7814.90-1.19%-0.19%0.22%1,879,70028,061,00094%14.93-1.45%15.10-0.80%15.110.13%14.870.26%0.15%
2020-08-0515.2515.3115.0015.08-0.53%-0.45%1.69%2,254,10034,145,000113%15.15-0.43%15.220.53%15.090.61%14.830.35%0.10%
2020-08-0415.3415.4515.1015.16-1.04%-0.35%2.58%1,999,60030,421,000104%15.21-0.48%15.140.71%15.000.79%14.780.46%0.06%
2020-08-0315.0915.4614.9015.322.13%0.22%4.14%3,093,00047,283,000168%15.292.56%15.041.77%14.881.79%14.710.96%0.03%
2020-07-3114.6115.0914.6115.001.63%0.63%2.94%2,423,40036,122,000142%14.911.06%14.781.15%14.620.61%14.570.68%-0.05%
2020-07-3014.7514.8914.6014.760.20%0.07%1.99%1,558,10022,982,00096%14.750.77%14.611.26%14.530.23%14.470.26%-0.11%
2020-07-2914.4414.7514.3214.732.29%0.63%2.04%1,947,90028,514,000116%14.641.64%14.430.06%14.500.01%14.44-0.15%-0.11%
2020-07-2814.2614.5614.2314.401.69%-0.01%-0.39%1,334,50019,219,00075%14.401.72%14.42-0.37%14.50-0.08%14.46-0.52%-0.06%
2020-07-2714.1714.4013.9914.16-0.70%0.01%-2.56%1,385,50019,617,00070%14.16-2.98%14.47-0.85%14.51-0.10%14.53-0.60%0.06%
2020-07-2414.7214.9714.2014.26-3.19%-2.29%-2.46%2,186,30031,906,000104%14.590.27%14.600.21%14.520.77%14.62-0.25%0.18%
2020-07-2314.6514.7814.2014.730.55%1.20%0.51%2,102,50030,602,00096%14.56-0.68%14.570.65%14.410.33%14.66-0.24%0.29%
2020-07-2214.5814.7914.4814.650.90%-0.03%-0.27%1,694,20024,827,00073%14.651.29%14.471.59%14.36-0.37%14.690.01%0.40%
2020-07-2114.4614.5614.3114.520.76%0.36%-1.15%1,298,20018,783,00052%14.471.41%14.250.06%14.42-0.94%14.690.15%0.49%
2020-07-2014.0714.4314.0214.413.37%1.00%-1.75%1,486,50021,208,00054%14.272.00%14.24-1.43%14.55-0.93%14.670.14%0.56%
除权分界线,2020年07月20日,10股派0.500元(以下数据已经复权)
2020-07-1714.0314.1913.7513.94-0.50%-0.34%-4.83%1,547,00021,715,00052%13.99-2.36%14.44-1.86%14.69-0.76%14.650.12%0.62%
2020-07-1614.6514.7313.9814.01-3.98%-2.20%-4.24%1,918,60027,580,00065%14.33-2.49%14.72-1.08%14.80-0.41%14.630.24%0.64%
2020-07-1514.8815.0214.3914.59-1.82%-0.69%-0.03%2,545,10037,518,00089%14.69-1.19%14.88-0.22%14.860.14%14.600.37%0.64%
2020-07-1415.0915.2014.5314.86-1.46%-0.05%2.19%2,966,80044,260,000110%14.87-0.20%14.910.22%14.840.69%14.540.62%0.61%
2020-07-1314.6215.1014.6215.083.15%1.22%4.35%3,117,30046,598,000123%14.900.59%14.880.63%14.740.86%14.450.63%0.56%
2020-07-1014.8315.0014.6214.62-2.14%-1.29%1.80%2,983,90044,344,000129%14.810.23%14.790.99%14.620.95%14.360.84%0.51%
2020-07-0914.6714.9414.5514.941.84%1.10%4.91%3,327,50049,338,000153%14.781.08%14.641.18%14.481.18%14.240.92%0.44%
2020-07-0814.4414.8014.3614.671.73%0.35%3.96%3,131,40045,933,000160%14.621.59%14.471.34%14.311.10%14.110.85%0.37%
2020-07-0714.3814.6114.0514.420.49%0.21%3.06%3,538,90051,101,000194%14.390.93%14.281.35%14.151.17%13.990.83%0.24%
2020-07-0613.9814.4713.9714.352.65%0.65%3.41%3,208,70045,910,000188%14.262.47%14.091.59%13.991.19%13.880.78%0.19%
2020-07-0313.8614.0313.8113.980.87%0.47%1.53%2,118,70029,586,000135%13.910.75%13.870.61%13.820.60%13.770.35%0.13%
2020-07-0213.7113.9313.6313.860.00%0.36%1.01%1,933,00026,791,000131%13.811.01%13.780.44%13.740.45%13.720.20%0.11%