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:
威海广泰( 002111.SZ 深证)
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
2022-05-209.059.138.999.050.11%0.06%-4.95%9,165,00082,898,00048%9.050.33%9.07-0.62%9.56-1.69%9.520.35%1.13%
2022-05-198.949.128.899.04-1.09%0.28%-4.72%8,524,00076,840,00041%9.02-1.28%9.13-5.63%9.730.12%9.490.24%1.45%
2022-05-189.059.259.049.140.22%0.09%-3.43%13,052,500119,191,00064%9.13-0.43%9.68-2.24%9.71-0.08%9.470.22%1.44%
2022-05-179.369.589.019.12-5.39%-0.56%-3.43%23,516,500215,676,000121%9.17-9.01%9.90-0.54%9.72-0.62%9.440.15%1.32%
2022-05-1610.9510.959.629.64-9.82%-4.36%2.23%46,783,900471,546,000293%10.08-5.72%9.953.17%9.783.33%9.433.44%1.17%
2022-05-1310.6910.6910.6910.699.98%0.00%17.27%10,745,300114,867,00097%10.6913.01%9.653.89%9.472.62%9.122.06%0.65%
2022-05-128.969.728.909.729.95%2.76%8.82%28,328,500267,959,000243%9.464.68%9.281.55%9.231.93%8.932.26%0.28%
2022-05-119.099.178.848.84-2.54%-2.17%1.20%9,779,00088,364,000101%9.040.32%9.140.01%9.050.95%8.740.50%-0.10%
2022-05-108.889.258.889.07-0.55%0.70%4.35%9,151,40082,428,000101%9.01-2.66%9.140.88%8.971.16%8.690.36%-0.22%
2022-05-099.089.469.089.12-2.67%-1.44%5.30%20,638,300190,959,000245%9.251.69%9.062.88%8.863.41%8.661.76%-0.35%
2022-05-068.419.698.419.376.36%2.98%10.09%25,672,100233,594,000376%9.107.30%8.818.43%8.577.14%8.513.47%-0.58%
2022-05-058.018.817.978.819.99%3.89%7.10%8,451,30071,663,000175%8.486.84%8.124.09%8.001.89%8.230.21%-0.97%
2022-04-297.738.077.738.014.71%0.92%-2.42%5,436,60043,152,000120%7.942.69%7.800.53%7.85-0.71%8.21-0.99%-1.05%
2022-04-287.837.897.587.65-2.67%-1.02%-7.73%5,142,80039,750,000116%7.73-0.21%7.76-1.28%7.91-2.65%8.29-1.32%-1.01%
2022-04-277.697.917.547.861.42%1.48%-6.45%6,095,40047,210,000147%7.75-1.02%7.86-2.38%8.12-3.01%8.40-1.81%-0.93%
2022-04-267.807.987.647.75-0.64%-0.96%-9.43%4,385,30034,317,000115%7.83-2.55%8.06-3.89%8.38-2.12%8.56-1.61%-0.81%
2022-04-258.268.267.807.80-6.70%-2.86%-10.31%5,291,10042,490,000139%8.03-4.34%8.38-3.83%8.56-2.23%8.70-1.55%-0.74%
2022-04-228.568.598.278.36-2.56%-0.41%-5.37%3,343,90028,069,00092%8.39-3.75%8.72-1.47%8.75-1.03%8.83-0.73%-0.71%
2022-04-218.908.998.558.58-4.03%-1.62%-3.58%5,341,60046,584,000152%8.72-3.00%8.85-0.71%8.84-0.67%8.90-0.94%-0.85%
2022-04-208.899.108.878.940.22%-0.57%-0.48%3,760,30033,809,000104%8.991.10%8.910.62%8.900.32%8.98-0.52%-0.91%
2022-04-198.848.968.838.920.45%0.30%-1.22%2,406,10021,397,00065%8.891.09%8.85-0.08%8.87-0.15%9.03-0.46%-0.91%
2022-04-188.858.908.688.880.23%0.94%-2.12%2,511,90022,096,00065%8.80-0.82%8.86-0.36%8.89-0.36%9.07-0.61%-0.87%
2022-04-158.858.948.788.86-1.01%-0.11%-2.94%2,820,80025,020,00072%8.87-0.56%8.89-0.27%8.92-0.38%9.13-0.58%-0.79%
2022-04-148.938.978.858.951.36%0.34%-2.52%2,152,90019,203,00054%8.920.29%8.92-0.16%8.95-0.88%9.18-0.50%-0.69%
2022-04-139.029.028.818.83-2.00%-0.72%-4.30%2,816,70025,052,00067%8.89-0.38%8.93-0.47%9.03-0.91%9.23-0.55%-0.60%
2022-04-128.889.078.759.011.92%0.92%-2.89%4,628,20041,321,000107%8.93-0.30%8.97-1.30%9.12-0.88%9.28-0.93%-0.54%
2022-04-119.189.208.728.84-3.28%-1.28%-5.61%4,489,80040,204,000101%8.96-1.12%9.09-1.49%9.20-1.09%9.37-1.23%-0.42%
2022-04-089.109.158.949.140.55%0.93%-3.61%3,376,70030,580,00068%9.06-1.47%9.23-0.81%9.30-0.77%9.48-2.22%-0.28%
2022-04-079.439.469.069.09-3.91%-1.10%-6.26%7,096,30065,225,000117%9.19-2.73%9.30-1.52%9.37-1.12%9.70-1.54%0.11%
2022-04-069.389.559.369.460.00%0.12%-3.95%3,698,00034,944,00051%9.450.89%9.45-0.18%9.48-0.13%9.85-0.44%0.44%