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:
维信诺( 002387.SZ 深证)
板块 :饮料   
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
2022-01-218.999.048.788.78-2.34%-0.69%-4.37%6,844,30060,508,00083%8.84-1.46%8.96-1.52%9.09-0.83%9.18-0.61%-0.22%
2022-01-209.109.118.898.99-0.88%0.20%-2.67%5,779,00051,850,00070%8.97-1.26%9.10-1.21%9.16-0.55%9.24-0.32%-0.13%
2022-01-199.169.268.989.07-1.20%-0.18%-2.13%6,617,30060,123,00081%9.09-1.81%9.21-0.50%9.22-0.65%9.27-0.32%-0.09%
2022-01-189.399.409.169.18-1.61%-0.79%-1.26%5,653,60052,312,00068%9.25-0.56%9.260.12%9.280.43%9.30-0.14%-0.04%
2022-01-179.199.399.179.331.41%0.27%0.21%6,698,00062,323,00078%9.311.11%9.25-0.26%9.24-0.08%9.31-0.01%-0.01%
2022-01-149.149.309.149.200.33%-0.03%-1.19%4,849,20044,628,00056%9.20-0.26%9.270.49%9.24-0.41%9.31-0.14%0.00%
2022-01-139.319.369.149.17-1.93%-0.62%-1.65%7,764,60071,643,00087%9.23-0.97%9.23-0.25%9.28-0.23%9.32-0.01%0.02%
2022-01-128.969.608.949.354.35%0.35%0.27%15,033,100140,070,000171%9.322.10%9.25-0.27%9.30-0.19%9.330.16%0.01%
2022-01-119.329.368.958.96-4.68%-1.81%-3.76%13,315,400121,497,000161%9.13-2.40%9.28-1.39%9.32-0.93%9.31-0.14%0.01%
2022-01-109.429.469.299.40-0.21%0.55%0.83%6,766,00063,258,00086%9.35-1.32%9.41-0.24%9.410.05%9.32-0.62%0.06%
2022-01-079.459.639.399.420.21%-0.57%0.42%7,566,90071,689,00077%9.470.96%9.430.30%9.400.19%9.380.24%0.23%
2022-01-069.409.459.339.40-0.53%0.17%0.44%5,806,80054,491,00059%9.38-0.38%9.400.20%9.380.32%9.360.08%0.17%
2022-01-059.489.579.329.45-0.21%0.32%1.05%8,137,20076,650,00082%9.420.28%9.380.13%9.350.56%9.350.15%0.19%
2022-01-049.269.499.239.472.05%0.81%1.41%9,042,20084,944,00093%9.390.88%9.370.62%9.300.58%9.340.23%0.19%
2021-12-319.379.439.269.28-0.85%-0.34%-0.40%5,909,40055,028,00060%9.31-0.77%9.310.52%9.25-1.29%9.320.04%0.19%
2021-12-309.239.509.219.360.65%-0.26%0.50%8,496,90079,734,00084%9.381.64%9.260.81%9.370.26%9.310.06%0.20%
2021-12-299.269.309.119.300.87%0.73%-0.08%7,751,50071,570,00071%9.230.75%9.19-2.11%9.34-0.09%9.31-0.15%0.23%
2021-12-289.209.279.119.220.22%0.61%-1.08%7,789,60071,385,00061%9.16-0.16%9.39-0.08%9.35-0.11%9.320.18%0.31%
2021-12-279.269.329.109.20-1.50%0.23%-1.12%11,416,300104,792,00080%9.18-3.85%9.40-0.44%9.36-0.06%9.300.37%0.33%
2021-12-249.909.909.319.341.85%-2.16%0.76%26,223,000250,327,000189%9.554.01%9.442.22%9.371.53%9.271.10%0.31%
2021-12-239.259.259.129.17-0.86%-0.09%0.01%6,898,70063,316,00046%9.18-1.24%9.230.12%9.23-0.37%9.17-0.36%0.24%
2021-12-229.289.409.219.25-0.11%-0.46%0.52%7,670,60071,281,00042%9.290.87%9.22-0.01%9.26-0.34%9.200.27%0.56%
2021-12-219.149.279.119.261.65%0.51%0.90%6,338,10058,396,00035%9.210.57%9.22-0.45%9.290.32%9.180.20%0.51%
2021-12-209.279.279.099.11-1.73%-0.56%-0.53%8,656,90079,308,00048%9.16-1.26%9.26-0.67%9.260.61%9.160.18%0.47%
2021-12-179.299.389.219.27-0.43%-0.09%1.39%9,866,90091,544,00057%9.28-0.35%9.330.54%9.210.66%9.140.18%0.45%
2021-12-169.509.509.249.31-0.96%-0.01%2.01%15,197,700141,508,00090%9.31-0.43%9.281.15%9.15-0.37%9.130.32%0.45%
2021-12-159.079.529.079.403.07%0.52%3.32%25,484,500238,318,000160%9.352.03%9.171.52%9.180.78%9.100.66%0.42%
2021-12-148.889.398.859.123.99%-0.49%0.91%22,769,500208,692,000159%9.173.85%9.03-1.12%9.110.44%9.040.42%0.36%
2021-12-138.938.988.748.77-0.90%-0.62%-2.56%13,153,600116,080,00096%8.83-2.21%9.14-0.08%9.07-0.13%9.000.10%0.34%
2021-12-109.219.248.858.850.00%-1.93%-1.57%31,570,400284,907,000246%9.02-3.18%9.14-0.21%9.08-0.11%8.990.39%0.32%