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
2020-11-2272.2100.550%
2020-11-2370.2300.530%2
2020-11-2375.6300.571%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
2020-09-2914.3614.6614.3114.511.19%-0.03%-4.61%748,80010,869,00035%14.520.42%14.57-1.13%14.87-1.39%15.21-0.37%0.04%
2020-09-2814.6514.6814.2914.34-2.45%-0.79%-6.07%1,029,10014,875,00040%14.45-1.85%14.74-1.98%15.08-1.68%15.270.08%0.11%
2020-09-2514.9515.0414.5814.70-0.81%-0.18%-3.64%1,030,40015,174,00039%14.73-1.50%15.03-1.53%15.33-0.43%15.260.24%0.09%
2020-09-2415.1215.1714.8014.82-2.24%-0.87%-2.62%1,396,00020,870,00051%14.95-2.19%15.27-1.54%15.40-0.26%15.220.35%0.05%
2020-09-2315.3815.6915.1515.16-0.72%-0.82%-0.03%1,719,10026,276,00058%15.29-1.09%15.50-0.05%15.440.55%15.17-0.34%0.00%
2020-09-2215.5215.7015.2015.27-3.17%-1.19%0.35%2,173,80033,593,00066%15.45-1.38%15.510.28%15.360.03%15.220.03%0.13%
2020-09-2115.3615.8515.3215.771.48%0.64%3.67%2,923,40045,810,00089%15.671.98%15.471.57%15.350.92%15.210.23%0.15%
2020-09-1815.3215.5515.0615.541.24%1.13%2.40%2,308,60035,475,00070%15.370.07%15.23-0.25%15.210.75%15.180.13%0.16%
2020-09-1715.2915.5214.9015.351.79%-0.03%1.28%3,126,90048,013,00095%15.362.18%15.270.88%15.100.86%15.160.18%0.16%
2020-09-1615.3015.8814.7215.08-1.44%0.35%-0.32%3,541,30053,219,000107%15.03-2.30%15.130.66%14.97-0.95%15.13-0.17%0.17%
2020-09-1514.9515.6814.7215.303.59%-0.53%0.96%5,008,90077,044,000155%15.384.50%15.042.24%15.110.28%15.160.36%0.24%
2020-09-1414.4814.9314.4614.772.07%0.35%-2.19%2,079,30030,605,00067%14.721.32%14.71-2.41%15.07-0.48%15.10-0.14%0.22%
2020-09-1114.2614.8514.1014.471.26%-0.39%-4.31%2,113,60030,704,00067%14.53-1.75%15.07-1.01%15.14-0.43%15.12-0.18%0.25%
2020-09-1015.4115.5813.9914.29-6.97%-3.35%-5.67%4,417,70065,314,000144%14.79-4.69%15.22-1.27%15.21-0.63%15.15-0.09%0.28%
2020-09-0915.4315.8915.1515.36-1.09%-0.99%1.31%5,387,60083,579,000191%15.511.07%15.421.13%15.310.60%15.160.89%0.31%
2020-09-0815.1715.5314.9815.533.60%1.18%3.34%2,745,40042,140,000107%15.350.45%15.240.71%15.220.50%15.030.30%0.23%
2020-09-0715.1515.5314.9314.99-1.25%-1.90%0.05%2,496,00038,142,00096%15.281.45%15.14-0.09%15.140.31%14.980.33%0.26%
2020-09-0414.8215.3914.7015.181.40%0.78%1.65%2,091,30031,499,00084%15.06-0.01%15.150.23%15.090.17%14.930.14%0.21%
2020-09-0315.2515.3414.8514.97-2.73%-0.62%0.38%2,736,90041,227,000115%15.06-1.36%15.120.05%15.070.49%14.910.24%0.20%
2020-09-0215.1315.4315.0515.391.92%0.78%3.44%3,519,90053,754,000161%15.272.23%15.111.04%14.991.13%14.880.57%0.15%
2020-09-0115.0915.1314.7915.100.67%1.08%2.07%2,280,20034,061,000111%14.94-0.59%14.950.50%14.83-0.01%14.790.10%0.04%
2020-08-3114.9915.1714.9015.000.13%-0.17%1.49%2,135,50032,087,000112%15.030.89%14.880.94%14.830.41%14.780.16%-0.01%
2020-08-2814.9415.0314.7614.98-0.13%0.58%1.52%1,928,00028,714,000105%14.890.77%14.74-0.18%14.770.17%14.760.16%-0.08%
2020-08-2714.3615.0814.2515.004.31%1.49%1.82%3,400,10050,253,000194%14.781.31%14.770.28%14.740.22%14.730.18%-0.11%
2020-08-2614.8014.9314.3014.38-4.07%-1.43%-2.22%2,780,90040,570,000180%14.59-2.23%14.73-0.50%14.71-0.23%14.710.16%-0.13%
2020-08-2514.6815.0714.6614.992.95%0.46%2.10%3,003,70044,819,000218%14.922.75%14.801.21%14.750.48%14.680.53%-0.16%
2020-08-2414.6814.6814.3614.560.00%0.26%-0.31%974,40014,150,00077%14.52-1.41%14.62-0.30%14.68-0.40%14.61-0.16%-0.21%
2020-08-2114.7014.9514.5314.56-0.14%-1.15%-0.46%1,271,80018,734,00098%14.730.94%14.67-0.19%14.730.16%14.630.05%-0.17%
2020-08-2014.5114.8214.4114.580.34%-0.09%-0.28%1,119,20016,332,00083%14.59-0.54%14.70-0.53%14.710.09%14.62-0.29%-0.17%
2020-08-1914.9014.9014.4614.530.00%-0.97%-0.91%1,665,10024,430,000117%14.67-1.27%14.770.03%14.700.70%14.66-0.50%-0.11%