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:
维维股份( 600300.SH 上证)
板块 :饮料   
所属成分指数: 中证500
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
2019-05-223.803.933.743.83-1.79%0.00%0.00%91,132,500348,233,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-213.783.953.713.901.30%1.77%-0.76%103,339,900396,045,00069%3.83-0.13%3.96-1.20%3.950.61%3.93-0.23%0.90%
2019-05-204.014.063.763.85-7.89%0.34%-2.26%134,981,900517,888,00094%3.84-6.35%4.000.23%3.920.28%3.940.54%1.09%
2019-05-173.954.363.824.185.29%2.03%6.69%203,912,000835,512,000152%4.101.92%4.003.10%3.911.85%3.920.95%1.20%
2019-05-163.924.193.863.97-0.25%-1.24%2.29%211,437,300850,052,000181%4.024.99%3.882.98%3.841.16%3.881.07%1.02%
2019-05-153.703.983.683.989.94%3.94%3.65%158,080,900605,354,000155%3.834.48%3.760.08%3.80-2.77%3.840.16%0.81%
2019-05-143.753.803.573.62-4.99%-1.23%-5.58%111,365,400408,129,000122%3.67-2.71%3.76-1.65%3.91-1.39%3.83-0.36%0.72%
2019-05-133.683.883.663.810.26%1.14%-0.99%130,930,800493,221,000165%3.77-1.16%3.82-4.92%3.960.92%3.85-0.16%0.61%
2019-05-103.743.953.653.80-4.04%-0.29%-1.40%193,832,600738,662,000289%3.81-3.88%4.02-3.85%3.93-0.86%3.85-0.10%0.46%
2019-05-093.964.083.963.96-10.00%-0.13%2.64%67,706,200268,452,000143%3.97-8.96%4.184.89%3.961.00%3.860.76%0.46%
2019-05-084.344.404.214.4010.00%1.03%14.91%133,043,700579,466,000345%4.368.88%3.997.99%3.927.84%3.836.39%0.40%
2019-05-074.004.004.004.009.89%0.00%11.14%45,908,600183,635,000156%4.0010.19%3.693.65%3.642.92%3.601.64%-0.24%
2019-05-063.643.643.503.649.97%0.28%2.80%139,158,300505,145,000473%3.6310.50%3.568.04%3.535.43%3.541.61%-0.38%
2019-04-303.243.333.243.311.85%0.76%-5.02%13,786,60045,295,00068%3.290.18%3.30-1.20%3.35-1.15%3.49-0.80%-0.53%
2019-04-293.333.363.223.25-2.40%-0.88%-7.49%19,707,40064,620,00084%3.28-1.65%3.34-1.74%3.39-2.08%3.51-1.07%-0.45%
2019-04-263.333.373.303.33-0.30%-0.12%-6.22%14,283,00047,613,00058%3.33-2.03%3.40-1.48%3.46-1.45%3.55-0.70%-0.31%
2019-04-253.453.473.323.34-4.02%-1.85%-6.60%18,024,40061,338,00071%3.40-1.19%3.45-1.91%3.51-1.32%3.58-1.49%-0.20%
2019-04-243.473.493.383.480.58%1.05%-4.13%16,316,20056,199,00054%3.44-1.46%3.51-1.38%3.56-0.84%3.63-1.65%0.05%
2019-04-233.543.563.453.46-2.54%-1.00%-6.26%17,350,90060,642,00044%3.50-2.51%3.56-1.22%3.59-0.11%3.69-0.05%0.46%
2019-04-223.623.643.543.55-1.93%-0.98%-3.87%20,300,60072,785,00051%3.59-0.33%3.61-0.17%3.59-0.33%3.690.08%0.49%
2019-04-193.613.633.553.620.28%0.64%-1.90%22,141,40079,632,00054%3.60-1.15%3.610.50%3.61-0.36%3.690.05%0.48%
2019-04-183.613.713.603.610.00%-0.80%-2.11%20,467,30074,481,00048%3.640.86%3.60-0.14%3.62-1.34%3.690.22%0.50%
2019-04-173.593.653.573.61-0.55%0.06%-1.90%26,208,80094,559,00057%3.611.21%3.60-0.44%3.67-1.74%3.680.14%0.51%
2019-04-163.533.633.513.632.25%1.82%-1.22%43,042,100153,458,00093%3.57-2.06%3.62-2.74%3.73-0.35%3.680.00%0.52%
2019-04-153.693.723.533.55-2.74%-2.47%-3.40%31,975,700116,391,00072%3.64-0.84%3.72-1.77%3.750.19%3.680.36%0.54%
2019-04-123.713.753.633.65-1.62%-0.57%-0.33%25,631,40094,083,00059%3.67-2.94%3.790.35%3.740.30%3.660.38%0.51%
2019-04-113.863.883.703.71-6.08%-1.90%1.70%58,626,500221,710,000143%3.78-0.87%3.771.05%3.731.06%3.651.03%0.49%
2019-04-103.583.953.543.9510.03%3.54%9.39%107,368,300409,571,000292%3.826.39%3.733.67%3.692.70%3.612.44%0.38%
2019-04-093.623.633.543.59-0.83%0.11%1.84%27,231,50097,647,00090%3.59-0.47%3.600.00%3.590.31%3.530.20%0.12%
2019-04-083.623.673.533.620.00%0.47%2.90%36,528,300131,611,000118%3.60-0.19%3.600.36%3.580.82%3.52-0.06%0.14%