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:
维宏股份( 300508.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
2019-12-1125.7725.7725.3025.55-0.85%0.00%0.00%412,90010,531,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1025.5125.9825.5125.770.08%0.03%1.96%577,30014,872,000126%25.761.01%25.530.72%25.380.70%25.28-0.27%-0.41%
2019-12-0925.3125.7625.1425.751.82%0.96%1.61%641,50016,361,000139%25.500.91%25.350.80%25.200.57%25.34-0.24%-0.39%
2019-12-0625.4025.6225.0425.29-0.39%0.06%-0.45%458,70011,593,000103%25.270.25%25.150.56%25.060.23%25.40-0.51%-0.39%
2019-12-0524.8825.4524.8625.392.05%0.71%-0.56%492,60012,419,000109%25.211.44%25.010.49%25.010.08%25.53-0.59%-0.38%
2019-12-0424.9924.9924.7924.88-0.36%0.10%-3.13%312,3007,762,00068%24.850.04%24.89-0.26%24.99-0.66%25.69-0.60%-0.36%
2019-12-0324.8525.0224.6824.970.32%0.51%-3.37%327,4008,134,00068%24.84-0.46%24.95-0.46%25.15-1.26%25.84-0.76%-0.35%
2019-12-0225.1025.4024.8124.89-0.80%-0.27%-4.41%324,7008,104,00062%24.96-0.35%25.07-0.78%25.47-0.75%26.04-0.24%-0.32%
2019-11-2925.2325.2324.9025.09-0.75%0.18%-3.87%343,3008,598,00065%25.05-0.48%25.26-1.54%25.67-0.87%26.10-0.24%-0.38%
2019-11-2825.2325.3324.9325.280.48%0.45%-3.38%411,90010,366,00077%25.17-0.97%25.66-0.97%25.89-0.90%26.16-0.28%-0.43%
2019-11-2726.0226.1325.1225.16-3.75%-0.99%-4.11%748,30019,016,000139%25.41-3.58%25.91-1.62%26.13-1.23%26.24-0.39%-0.49%
2019-11-2626.5027.9526.0326.14-0.38%-0.82%-0.76%552,00014,548,000110%26.360.65%26.33-0.31%26.45-0.42%26.34-0.02%-0.55%
2019-11-2526.0226.4525.8526.240.15%0.21%-0.40%438,60011,485,00089%26.19-0.95%26.42-0.59%26.560.13%26.35-0.23%-0.69%
2019-11-2226.6126.8826.0126.20-1.65%-0.90%-0.78%498,10013,169,00099%26.44-0.61%26.57-0.50%26.530.26%26.41-0.42%-0.82%
2019-11-2126.6526.8626.3826.640.68%0.15%0.46%484,40012,885,00098%26.60-0.32%26.700.63%26.460.38%26.52-0.45%-0.82%
2019-11-2026.870.000.0026.46-1.53%-0.85%-0.67%451,70012,054,00089%26.69-0.38%26.540.72%26.360.47%26.64-0.43%-0.85%
2019-11-1926.7327.2026.1026.872.99%0.30%0.43%694,70018,610,000130%26.793.25%26.351.23%26.240.51%26.75-0.48%-0.88%
2019-11-1825.8626.1325.5426.090.97%0.55%-2.95%410,20010,643,00076%25.95-0.20%26.03-0.11%26.10-0.67%26.88-0.85%-0.87%
2019-11-1526.2526.5125.8025.84-1.52%-0.61%-4.69%407,00010,581,00074%26.00-0.43%26.06-0.46%26.28-1.11%27.11-0.72%-0.78%
2019-11-1425.9426.3425.8126.241.47%0.49%-3.91%524,60013,698,00094%26.110.27%26.18-0.90%26.58-1.24%27.31-0.86%-0.74%
2019-11-1326.3026.4825.6525.86-1.71%-0.70%-6.12%523,30013,628,00093%26.04-1.38%26.41-1.97%26.91-1.19%27.55-1.06%-0.69%
2019-11-1226.5426.7526.1826.31-1.02%-0.36%-5.50%447,30011,811,00078%26.41-1.35%26.94-1.43%27.23-1.02%27.84-1.43%-0.62%
2019-11-1127.6227.6226.3026.58-3.77%-0.69%-5.90%556,80014,903,00089%26.77-3.65%27.33-0.93%27.51-1.20%28.25-1.44%-0.48%
2019-11-0827.9628.1527.5827.62-0.11%-0.57%-3.63%408,70011,353,00064%27.780.84%27.59-0.31%27.85-0.37%28.66-0.45%-0.34%
2019-11-0727.1727.7827.0727.651.84%0.37%-3.96%632,20017,416,00097%27.550.10%27.68-1.05%27.95-0.68%28.79-0.79%-0.31%
2019-11-0628.2428.3727.1027.15-3.45%-1.34%-6.44%723,50019,911,000108%27.52-1.83%27.97-1.27%28.14-1.17%29.02-0.73%-0.23%
2019-11-0528.4028.4727.7228.12-0.57%0.31%-3.80%538,50015,095,00083%28.03-1.85%28.33-0.53%28.47-1.61%29.23-0.37%-0.14%
2019-11-0428.6428.9828.2528.28-1.05%-0.98%-3.62%490,50014,009,00076%28.560.43%28.48-0.39%28.94-1.39%29.340.04%-0.11%
2019-11-0128.1628.6828.0228.581.13%0.50%-2.55%440,80012,536,00065%28.44-0.01%28.59-1.86%29.35-0.50%29.33-0.26%-0.14%
2019-10-3128.5628.8528.0928.260.00%-0.64%-3.90%554,20015,763,00080%28.44-1.32%29.13-2.02%29.49-0.66%29.41-0.41%-0.11%