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:
维业股份( 300621.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
2020-08-1411.9012.0411.6111.78-3.36%0.09%-0.41%5,865,90069,036,00097%11.77-3.49%12.140.25%12.010.18%11.830.25%0.74%
2020-08-1312.4912.6711.9112.19-1.69%-0.03%3.32%13,288,000162,034,000242%12.19-0.40%12.111.16%11.991.20%11.801.33%0.77%
2020-08-1211.2112.4011.1612.4010.03%1.28%6.50%12,803,100156,751,000292%12.245.62%11.973.61%11.852.95%11.642.29%0.65%
2020-08-1111.5411.9611.2011.27-3.51%-2.78%-0.98%5,665,60065,677,000164%11.59-0.80%11.550.51%11.510.61%11.380.74%0.39%
2020-08-1011.4011.8411.3511.682.64%-0.04%3.37%5,042,50058,922,000166%11.694.00%11.491.14%11.440.58%11.301.18%0.30%
2020-08-0711.2811.4511.0511.380.18%1.28%1.91%2,933,40032,959,000104%11.24-1.33%11.36-0.05%11.370.19%11.170.39%0.14%
2020-08-0611.5511.6611.2211.36-0.79%-0.24%2.12%2,235,70025,457,00078%11.39-0.43%11.37-0.32%11.350.41%11.120.23%0.10%
2020-08-0511.2811.7011.1111.452.23%0.12%3.17%4,182,00047,826,000142%11.441.67%11.400.84%11.310.83%11.100.10%0.10%
2020-08-0411.4511.4511.1211.20-1.15%-0.43%1.02%2,794,90031,438,00088%11.25-1.89%11.310.37%11.210.74%11.090.00%0.14%
2020-08-0311.3511.7211.2811.331.52%-1.18%2.19%4,874,40055,884,000139%11.473.28%11.272.16%11.132.53%11.090.84%0.20%
2020-07-3111.1611.2310.9111.160.81%0.53%1.50%2,822,00031,326,00084%11.100.24%11.031.29%10.860.38%11.000.55%0.13%
2020-07-3010.9911.1510.9211.070.73%-0.05%1.23%2,597,70028,769,00077%11.082.02%10.892.36%10.81-0.09%10.940.17%0.07%
2020-07-2910.7710.9910.6310.992.14%1.23%0.68%1,856,50020,154,00049%10.861.73%10.64-0.77%10.82-1.39%10.92-0.35%0.10%
2020-07-2810.3710.7810.3710.763.76%0.83%-1.77%1,942,50020,728,00044%10.672.54%10.72-1.20%10.98-0.75%10.95-0.13%0.24%
2020-07-2710.5910.6710.3010.37-2.26%-0.36%-5.45%2,021,40021,036,00041%10.41-4.53%10.85-2.36%11.06-0.05%10.97-0.39%0.35%
2020-07-2411.0811.3010.5510.61-4.84%-2.67%-3.64%4,005,30043,662,00076%10.90-1.46%11.11-0.63%11.070.55%11.01-0.06%0.54%
2020-07-2311.1111.2310.8811.15-0.18%0.79%1.20%3,242,00035,866,00061%11.06-1.99%11.180.67%11.010.37%11.020.22%0.59%
2020-07-2211.2911.5411.1011.17-0.80%-1.04%1.60%5,748,40064,882,000110%11.291.21%11.112.28%10.970.25%10.990.59%0.55%
2020-07-2110.7711.3710.7611.265.23%0.97%3.02%7,023,20078,321,000140%11.155.38%10.861.65%10.940.51%10.930.60%0.47%
2020-07-2010.3710.7110.3710.703.58%1.11%-1.52%2,556,90027,059,00052%10.581.73%10.68-1.98%10.88-0.79%10.870.09%0.38%
2020-07-1710.6010.6110.2410.33-2.64%-0.70%-4.84%2,937,20030,556,00058%10.40-4.32%10.90-0.93%10.97-0.52%10.860.00%0.34%
2020-07-1611.0011.0810.5510.61-5.35%-2.42%-2.26%5,713,80062,128,000122%10.87-2.27%11.00-0.70%11.030.08%10.860.43%0.26%
2020-07-1511.0111.3810.8311.211.91%0.76%3.71%7,186,60079,953,000170%11.131.38%11.080.39%11.020.87%10.811.09%0.13%
2020-07-1411.1211.2010.7611.00-1.08%0.24%2.87%5,517,90060,551,000145%10.97-1.23%11.040.46%10.920.71%10.690.98%-0.16%
2020-07-1311.1011.3111.0111.120.72%0.08%5.01%7,660,80085,122,000214%11.111.09%10.991.87%10.851.57%10.591.49%-0.39%
2020-07-1010.9011.2510.7311.041.47%0.45%5.81%5,067,50055,696,000156%10.992.34%10.781.81%10.681.58%10.430.44%-0.71%
2020-07-0910.6010.9410.5610.882.16%1.30%4.74%3,982,40042,771,000126%10.742.00%10.590.96%10.511.36%10.39-0.23%-0.80%
2020-07-0810.5110.6610.3910.650.95%1.15%2.29%3,421,00036,021,000106%10.530.42%10.490.91%10.371.14%10.41-0.20%-0.82%
2020-07-0710.5110.6510.3810.550.48%0.62%1.12%3,462,60036,304,000111%10.490.32%10.401.52%10.250.99%10.43-0.31%-0.83%
2020-07-0610.3010.6010.2910.500.00%0.46%0.33%2,858,80029,880,00096%10.452.92%10.241.79%10.150.22%10.47-0.30%-0.82%