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:
威创股份( 002308.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2021-10-253.853.873.803.840.00%0.47%-0.78%3,001,60011,473,00064%3.82-0.93%3.83-0.23%3.85-0.31%3.87-0.16%0.01%
2021-10-223.783.953.773.841.59%-0.47%-0.93%6,349,00024,497,000130%3.861.39%3.84-0.18%3.86-0.36%3.88-0.05%-0.02%
2021-10-213.813.853.773.78-1.31%-0.66%-2.53%4,458,10016,962,00089%3.81-1.30%3.85-0.75%3.87-0.33%3.880.05%-0.07%
2021-10-203.883.913.823.83-1.03%-0.65%-1.19%4,307,30016,604,00089%3.86-0.90%3.88-0.51%3.89-0.15%3.880.42%-0.15%
2021-10-193.933.943.853.87-1.53%-0.51%0.26%4,284,50016,666,00089%3.890.08%3.900.05%3.890.08%3.860.26%-0.26%
2021-10-183.863.933.843.931.29%1.11%2.08%5,280,50020,525,000110%3.89-0.66%3.900.00%3.89-0.08%3.850.18%-0.32%
2021-10-153.943.973.853.88-0.26%-0.84%0.96%6,833,20026,737,000139%3.910.98%3.900.46%3.890.28%3.84-0.03%-0.39%
2021-10-143.883.923.833.89-0.26%0.39%1.20%3,247,90012,585,00068%3.88-0.28%3.88-0.23%3.880.47%3.84-0.34%-0.41%
2021-10-133.883.953.833.900.52%0.36%1.11%4,275,70016,616,00086%3.890.39%3.890.13%3.860.94%3.86-0.05%-0.36%
2021-10-123.893.903.843.88-0.51%0.23%0.54%3,935,10015,231,00078%3.87-0.72%3.880.67%3.830.42%3.86-0.18%-0.34%
2021-10-113.943.953.853.90-0.26%0.03%0.88%5,469,30021,326,000100%3.900.62%3.861.72%3.810.37%3.87-0.46%-0.29%
2021-10-083.783.913.783.913.71%0.90%0.67%6,646,30025,753,000118%3.883.39%3.791.34%3.80-0.24%3.88-0.56%-0.19%
2021-09-303.733.793.703.772.17%0.59%-3.48%3,367,70012,623,00056%3.751.02%3.74-0.95%3.81-1.14%3.91-0.71%-0.08%
2021-09-293.773.773.673.69-2.38%-0.54%-6.20%5,102,70018,929,00076%3.71-1.67%3.78-1.95%3.85-0.98%3.93-0.66%0.06%
2021-09-283.803.803.753.78-0.53%0.19%-4.55%4,154,60015,674,00060%3.77-1.49%3.85-1.56%3.89-0.59%3.96-0.40%0.19%
2021-09-273.903.963.753.80-3.06%-0.78%-4.43%6,817,40026,109,00092%3.83-3.28%3.91-0.91%3.91-1.19%3.98-0.55%0.28%
2021-09-244.004.033.913.92-1.75%-1.01%-1.95%4,433,40017,558,00060%3.96-0.40%3.950.48%3.96-0.43%4.00-0.15%0.40%
2021-09-233.954.023.953.991.53%0.35%-0.35%5,561,20022,113,00069%3.981.79%3.93-0.58%3.98-0.40%4.000.13%0.50%
2021-09-223.893.953.853.930.77%0.61%-1.73%4,822,30018,836,00057%3.91-0.18%3.95-0.95%3.99-0.37%4.000.18%0.54%
2021-09-173.994.003.863.90-2.26%-0.33%-2.30%8,253,60032,297,00095%3.91-3.02%3.99-1.14%4.01-0.40%3.990.30%0.56%
2021-09-164.084.103.993.99-1.72%-1.12%0.25%6,815,30027,501,00076%4.040.00%4.040.17%4.02-0.08%3.980.51%0.61%
2021-09-153.984.063.964.061.50%0.62%2.53%7,851,90031,680,00087%4.04-0.15%4.030.32%4.030.05%3.960.56%0.59%
2021-09-144.044.093.994.00-0.99%-1.01%1.57%9,261,70037,426,000101%4.040.70%4.02-0.05%4.020.50%3.940.69%0.59%
2021-09-133.964.063.934.042.02%0.67%3.30%7,559,50030,337,00082%4.010.40%4.02-0.05%4.000.60%3.910.59%0.55%
2021-09-104.034.053.903.96-1.98%-0.93%1.85%9,559,70038,211,000103%4.00-1.28%4.020.45%3.980.94%3.890.57%0.48%
2021-09-094.064.094.024.04-0.49%-0.22%4.50%8,233,80033,336,00095%4.050.72%4.001.29%3.941.03%3.870.65%0.40%
2021-09-083.954.073.934.062.78%1.00%5.70%11,434,70045,972,000137%4.022.19%3.951.80%3.901.25%3.840.87%0.30%
2021-09-073.893.973.863.951.54%0.41%3.73%8,143,20032,035,000103%3.931.71%3.880.88%3.860.76%3.810.50%0.19%
2021-09-063.873.903.833.890.52%0.57%2.67%7,397,50028,613,00096%3.870.23%3.850.42%3.830.53%3.790.40%0.11%
2021-09-033.803.903.793.870.00%0.29%2.54%13,587,30052,432,000179%3.861.31%3.830.84%3.810.82%3.770.77%0.05%