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:
惠威科技( 002888.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-218910.00071.465%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
2020-07-0722.8025.2822.6025.2810.01%5.50%12.66%12,576,600301,346,000195%23.965.71%23.093.20%22.911.94%22.441.98%0.82%
2020-07-0622.1023.6521.8522.984.50%1.39%4.43%9,250,100209,660,000155%22.673.50%22.37-0.65%22.470.83%22.010.86%0.60%
2020-07-0322.2622.3321.6021.99-1.21%0.41%0.79%5,984,100131,050,000111%21.90-2.16%22.52-0.05%22.290.17%21.820.36%0.46%
2020-07-0222.2022.9922.1222.26-1.59%-0.55%2.39%7,317,400163,784,000150%22.38-1.96%22.530.77%22.250.85%21.740.88%0.38%
2020-07-0123.1623.7022.0822.621.53%-0.92%4.97%15,047,100343,532,000354%22.834.14%22.364.86%22.064.24%21.553.55%0.22%
2020-06-3020.2822.2820.2822.2810.02%1.63%7.05%5,746,100125,974,000183%21.927.96%21.323.11%21.161.40%20.811.26%-0.21%
2020-06-2920.4420.6520.0020.25-2.08%-0.28%-1.48%2,275,60046,209,00075%20.31-2.56%20.68-1.20%20.870.06%20.55-0.28%-0.34%
2020-06-2420.7121.1220.5120.68-0.10%-0.76%0.33%2,436,30050,771,00083%20.840.10%20.93-0.22%20.860.46%20.61-0.18%-0.29%
2020-06-2321.0021.3020.6120.70-2.50%-0.57%0.25%3,074,80064,015,000103%20.82-1.06%20.980.50%20.760.52%20.65-0.26%-0.28%
2020-06-2220.7921.5020.4521.231.77%0.89%2.55%4,829,600101,628,000155%21.040.18%20.871.33%20.661.40%20.700.04%-0.22%
2020-06-1920.2921.3120.1820.862.66%-0.69%0.80%5,214,100109,523,000173%21.014.17%20.602.64%20.371.46%20.70-0.24%-0.20%
2020-06-1819.9920.4119.7920.321.65%0.77%-2.04%2,161,70043,591,00072%20.171.05%20.070.48%20.08-0.85%20.74-0.51%-0.13%
2020-06-1720.2320.2919.8119.99-1.19%0.18%-4.13%1,841,30036,743,00057%19.96-0.57%19.97-0.53%20.25-1.21%20.85-0.47%-0.04%
2020-06-1619.7220.3819.7220.232.64%0.80%-3.43%2,296,00046,079,00066%20.070.79%20.08-1.42%20.50-1.24%20.95-0.67%0.06%
2020-06-1520.0120.3819.5319.71-2.57%-1.01%-6.54%3,078,00061,287,00080%19.91-1.92%20.37-2.39%20.75-1.13%21.09-0.80%0.17%
2020-06-1220.0820.5120.0820.23-2.79%-0.34%-4.84%2,445,00049,633,00057%20.30-3.63%20.87-1.25%20.99-1.00%21.26-0.06%0.33%
2020-06-1121.1321.4920.8020.81-1.33%-1.21%-2.18%2,271,50047,850,00052%21.07-0.66%21.130.02%21.21-0.15%21.270.21%0.37%
2020-06-1021.4021.5820.9021.09-2.36%-0.54%-0.65%2,771,90058,775,00058%21.200.39%21.13-0.49%21.24-0.01%21.23-0.01%0.38%
2020-06-0920.7521.6320.5921.604.15%2.26%1.74%4,732,40099,959,00082%21.120.20%21.23-0.30%21.24-0.46%21.230.29%0.50%
2020-06-0821.5521.8020.6420.74-3.53%-1.61%-2.03%3,748,30079,010,00059%21.08-2.09%21.29-0.21%21.34-0.45%21.170.26%0.60%
2020-06-0521.5821.8321.2221.50-0.37%-0.13%1.82%3,640,00078,365,00060%21.531.17%21.34-0.08%21.430.54%21.120.47%0.56%
2020-06-0421.1521.5820.9521.581.98%1.41%2.68%3,747,70079,755,00062%21.280.27%21.36-0.42%21.320.45%21.020.43%0.53%
2020-06-0321.4921.6120.9321.16-1.54%-0.30%1.11%4,225,40089,676,00068%21.22-1.34%21.450.45%21.22-0.01%20.930.44%0.54%
2020-06-0221.7521.7821.2321.49-1.38%-0.10%3.14%5,467,700117,616,00090%21.51-0.07%21.350.99%21.220.65%20.840.49%0.54%
2020-06-0120.9021.9220.6321.794.56%1.23%5.09%7,597,500163,536,000135%21.533.24%21.140.38%21.090.90%20.730.80%0.53%
2020-05-2920.6221.2020.6220.84-0.62%-0.05%1.32%4,431,30092,392,00084%20.85-0.30%21.060.25%20.900.50%20.570.29%0.50%
2020-05-2821.3021.3720.5320.97-3.72%0.28%2.24%7,152,900149,580,000139%20.91-1.49%21.010.50%20.800.61%20.510.34%0.53%
2020-05-2721.0022.0820.6521.783.08%2.60%6.55%12,005,600254,860,000252%21.231.92%20.912.37%20.671.97%20.441.20%0.53%
2020-05-2619.3121.1319.3121.139.99%1.45%4.61%10,732,800223,540,000256%20.837.33%20.422.64%20.272.18%20.201.25%0.48%
2020-05-2519.3119.9519.0119.210.00%-1.01%-3.70%2,040,10039,590,00055%19.41-1.57%19.90-0.23%19.84-0.06%19.95-0.13%0.38%