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   
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
2019-12-0623.8025.2823.6524.531.70%0.18%8.03%12,765,500312,557,000129%24.491.88%23.832.33%23.442.15%22.711.67%-0.34%
2019-12-0523.2324.6423.0924.122.68%0.36%8.00%13,617,200327,280,000144%24.034.73%23.292.24%22.951.57%22.331.53%-0.50%
2019-12-0422.1823.6921.8423.493.43%2.36%6.79%12,572,000288,510,000136%22.952.01%22.781.65%22.600.97%22.000.39%-0.65%
2019-12-0322.4922.8422.1522.71-1.05%0.95%3.65%7,424,600167,022,00081%22.50-1.20%22.41-0.29%22.380.80%21.910.06%-0.64%
2019-12-0221.6923.7721.6922.956.15%0.79%4.80%11,927,400271,586,000133%22.774.60%22.471.31%22.201.78%21.900.37%-0.59%
2019-11-2922.0022.3021.3021.62-4.00%-0.68%-0.91%7,776,900169,295,00086%21.77-3.92%22.180.41%21.810.76%21.82-1.14%-0.57%
2019-11-2822.1523.4822.1522.522.41%-0.61%2.04%10,520,400238,376,000113%22.662.93%22.092.64%21.651.45%22.07-1.89%-0.39%
2019-11-2721.3722.7521.1221.990.69%-0.11%-2.24%10,393,000228,796,00098%22.011.78%21.531.97%21.34-0.36%22.49-1.53%-0.01%
2019-11-2620.7122.3320.7021.844.30%0.98%-4.39%10,981,100237,508,00094%21.634.04%21.110.94%21.42-0.49%22.84-1.95%0.39%
2019-11-2520.6421.2520.4020.942.85%0.73%-10.12%8,450,400175,674,00061%20.790.36%20.91-2.86%21.52-1.39%23.30-0.87%1.10%
2019-11-2221.6021.6919.9320.36-4.55%-1.71%-13.37%7,535,500156,095,00056%20.72-2.41%21.53-2.15%21.82-3.00%23.500.00%1.32%
2019-11-2121.7221.7820.8121.33-3.13%0.49%-9.24%8,190,000173,842,00060%21.23-5.21%22.00-1.53%22.50-3.92%23.500.03%1.50%
2019-11-2022.600.000.0022.02-1.96%-1.66%-6.28%9,989,800223,690,00073%22.390.20%22.34-2.39%23.42-1.74%23.500.49%1.94%
2019-11-1922.2022.6522.0722.460.63%0.51%-3.94%7,182,200160,499,00053%22.350.28%22.89-4.07%23.83-1.56%23.380.59%2.15%
2019-11-1822.5022.9721.8022.32-2.79%0.16%-3.98%8,282,400184,574,00062%22.29-5.34%23.86-1.80%24.21-0.80%23.250.53%2.28%
2019-11-1524.0024.5522.9622.96-10.00%-2.47%-0.70%13,725,400323,125,000111%23.54-5.17%24.30-1.36%24.401.12%23.120.70%2.36%
2019-11-1423.8426.7723.4025.512.99%2.76%11.10%18,086,200448,984,000171%24.831.97%24.630.56%24.132.45%22.961.93%2.28%
2019-11-1324.5625.2823.3724.77-4.36%1.74%9.96%18,142,800441,696,000199%24.35-1.47%24.503.29%23.562.82%22.532.41%2.07%
2019-11-1223.9926.3922.8025.907.96%4.82%17.75%22,524,200556,574,000306%24.713.00%23.726.51%22.916.06%22.005.17%1.77%
2019-11-1123.9923.9923.9923.9910.00%0.00%14.70%4,045,70097,055,00075%23.999.82%22.272.73%21.602.30%20.921.33%1.07%
2019-11-0821.0122.4921.0121.811.21%-0.16%5.67%12,546,200274,057,000223%21.84-1.39%21.682.29%21.122.06%20.641.78%0.93%
2019-11-0721.7022.9621.3521.550.42%-2.71%6.27%14,525,700321,752,000333%22.157.09%21.195.87%20.694.98%20.284.42%0.75%
2019-11-0619.3821.4619.3821.469.99%3.75%10.50%9,121,100188,668,000285%20.694.17%20.013.64%19.713.17%19.422.59%0.31%
2019-11-0519.2020.7019.2019.511.67%-1.75%3.06%7,022,000139,435,000283%19.863.76%19.313.12%19.102.33%18.931.92%0.05%
2019-11-0418.4819.8218.3819.193.84%0.27%3.32%5,715,200109,375,000293%19.145.15%18.732.11%18.671.55%18.571.38%-0.13%
2019-11-0117.9518.7417.7218.482.50%1.53%0.87%2,567,00046,723,000164%18.200.07%18.34-0.51%18.39-0.19%18.32-0.11%-0.27%
2019-10-3118.3518.5017.9718.03-2.70%-0.87%-1.70%1,846,80033,591,000129%18.19-2.05%18.43-0.50%18.42-0.14%18.34-0.18%-0.27%
2019-10-3018.1619.3017.9018.531.26%-0.22%0.85%2,758,30051,221,000194%18.570.49%18.530.55%18.450.46%18.37-0.60%-0.27%
2019-10-2918.4618.6618.2518.30-1.40%-0.97%-1.00%1,586,10029,309,000101%18.48-0.09%18.420.50%18.360.21%18.49-1.81%-0.23%
2019-10-2818.2818.6518.1118.560.00%0.35%-1.41%1,598,80029,570,00078%18.501.69%18.330.59%18.320.72%18.83-0.05%0.05%