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
2020-07-0224.2224.3423.9724.330.62%0.45%1.70%737,90017,872,000105%24.220.23%24.071.28%23.86-0.08%23.920.10%0.14%
2020-07-0123.9324.5623.8124.181.04%0.06%1.17%1,067,80025,803,000147%24.171.22%23.770.61%23.880.28%23.900.24%0.15%
2020-06-3023.0124.7822.9223.934.45%0.24%0.37%1,100,10026,263,000158%23.873.66%23.62-0.52%23.810.03%23.840.21%0.14%
2020-06-2923.5923.5922.7222.91-3.29%-0.53%-3.70%744,30017,142,000112%23.03-3.54%23.75-1.36%23.81-0.83%23.79-0.26%0.13%
2020-06-2424.2524.2723.6823.69-2.31%-0.78%-0.68%640,50015,293,000101%23.88-1.53%24.07-0.15%24.00-0.08%23.850.15%0.18%
2020-06-2324.0024.4623.9124.250.71%0.01%1.82%895,20021,706,000150%24.251.01%24.110.86%24.020.38%23.820.60%0.17%
2020-06-2223.8224.1823.8224.080.21%0.31%1.71%429,50010,310,00072%24.010.33%23.900.05%23.930.22%23.680.01%0.13%
2020-06-1923.9724.1023.7824.030.97%0.43%1.50%433,00010,360,00063%23.930.53%23.89-0.11%23.880.43%23.670.14%0.22%
2020-06-1824.0424.0523.6323.80-0.83%0.00%0.67%509,50012,126,00075%23.80-0.64%23.920.13%23.780.22%23.640.08%0.23%
2020-06-1724.1524.2823.7624.00-0.62%0.19%1.60%541,50012,971,00080%23.95-0.04%23.890.68%23.720.36%23.620.09%0.24%
2020-06-1623.5024.3323.5024.152.77%0.78%2.32%951,20022,794,000141%23.960.95%23.730.79%23.640.85%23.600.23%0.24%
2020-06-1523.5623.9823.3523.50-0.17%-1.00%-0.21%705,40016,745,000111%23.741.83%23.540.59%23.44-0.26%23.550.15%0.22%
2020-06-1223.0223.6823.0223.540.60%0.98%0.11%555,20012,943,00085%23.31-0.91%23.400.16%23.50-0.07%23.510.10%0.24%
2020-06-1123.4123.7723.3223.400.04%-0.54%-0.39%673,00015,833,000107%23.530.88%23.37-0.72%23.52-0.01%23.490.27%0.22%
2020-06-1023.2923.5323.1723.390.99%0.29%-0.16%378,1008,818,00062%23.320.28%23.54-0.03%23.52-0.21%23.430.07%0.18%
2020-06-0923.6023.6023.1323.16-2.07%-0.42%-1.07%820,80019,089,000132%23.26-2.18%23.55-0.46%23.57-0.36%23.410.18%0.17%
2020-06-0823.4824.6023.1923.651.24%-0.53%1.21%1,307,40031,085,000225%23.781.70%23.650.40%23.660.54%23.370.92%0.15%
2020-06-0523.4523.7423.2423.36-0.76%-0.08%0.89%384,6008,991,00075%23.38-0.71%23.56-0.26%23.530.32%23.150.24%0.01%
2020-06-0423.5123.9323.4123.540.17%-0.02%1.91%474,10011,162,00091%23.54-0.64%23.620.28%23.460.63%23.100.14%-0.04%
2020-06-0323.9123.9523.4823.50-0.59%-0.83%1.89%582,00013,791,000110%23.700.35%23.560.91%23.310.52%23.070.07%-0.06%
2020-06-0223.5823.7823.5023.640.30%0.11%2.56%493,30011,649,00091%23.610.84%23.351.15%23.190.77%23.050.04%-0.03%
2020-06-0122.8323.5722.8323.573.60%0.65%2.29%769,00018,008,000130%23.422.46%23.080.81%23.011.21%23.040.35%0.01%
2020-05-2922.6123.0822.2022.750.26%-0.46%-0.92%380,7008,701,00066%22.860.62%22.890.21%22.740.08%22.96-0.13%0.01%
2020-05-2823.0323.2222.3622.69-1.43%-0.11%-1.30%477,70010,851,00082%22.72-1.74%22.850.56%22.72-0.44%22.99-0.12%0.09%
2020-05-2722.9323.3322.9323.020.58%-0.42%0.01%448,10010,359,00079%23.121.95%22.720.45%22.82-0.46%23.020.02%0.10%
除权分界线,2020年05月27日,10股派0.630元(以下数据已经复权)
2020-05-2622.4222.8921.5922.893.25%0.93%-0.54%569,60012,952,00099%22.681.57%22.62-0.69%22.93-0.59%23.01-0.09%0.08%
2020-05-2522.5822.8221.8522.17-2.21%-0.71%-3.76%577,10012,920,000100%22.33-1.55%22.77-1.68%23.07-0.28%23.03-0.38%0.03%
2020-05-2222.7922.9922.3922.670.35%-0.04%-1.96%496,50011,290,00087%22.68-1.78%23.16-0.62%23.13-0.34%23.12-0.32%0.04%
2020-05-2123.3823.6822.5922.59-3.79%-2.16%-2.62%640,20014,820,000108%23.09-1.47%23.310.38%23.210.05%23.200.01%0.02%
2020-05-2023.2523.6823.1223.480.00%0.20%1.23%656,50015,424,000115%23.430.90%23.220.39%23.200.42%23.190.31%-0.04%