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
2022-07-016.887.116.556.57-2.23%-3.71%-0.24%19,338,500131,954,000209%6.821.23%6.771.39%6.701.36%6.590.84%0.02%
2022-06-306.576.966.576.722.75%-0.30%2.89%13,041,70087,900,000163%6.740.97%6.671.38%6.611.57%6.530.31%-0.06%
2022-06-296.756.876.546.54-1.80%-2.02%0.45%8,645,90057,711,000116%6.681.66%6.581.03%6.511.32%6.51-0.20%-0.06%
2022-06-286.426.686.416.663.74%1.43%2.08%8,316,70054,606,00099%6.571.41%6.521.45%6.430.27%6.520.71%0.06%
2022-06-276.496.586.426.42-1.08%-0.85%-0.90%6,130,00039,689,00063%6.48-0.28%6.420.91%6.41-0.22%6.48-0.14%-0.05%
2022-06-246.406.586.346.491.72%-0.05%0.05%7,732,20050,202,00078%6.493.10%6.36-0.03%6.42-0.22%6.49-0.05%0.02%
2022-06-236.206.406.186.383.07%1.30%-1.69%7,029,30044,271,00071%6.30-0.08%6.37-1.10%6.44-1.14%6.49-0.32%0.09%
2022-06-226.546.546.196.19-3.88%-1.79%-4.93%8,623,30054,356,00088%6.30-2.82%6.44-1.42%6.51-1.41%6.51-0.49%0.18%
2022-06-216.556.626.366.44-0.77%-0.71%-1.57%8,414,00054,575,00089%6.49-0.63%6.53-1.11%6.601.27%6.54-0.23%0.31%
2022-06-206.656.706.466.49-1.67%-0.57%-1.04%8,161,00053,268,00088%6.53-1.05%6.60-0.84%6.52-0.14%6.56-0.24%0.39%
2022-06-176.636.696.496.60-0.60%0.06%0.40%6,047,60039,889,00066%6.60-1.49%6.662.29%6.530.06%6.570.08%0.50%
2022-06-166.616.816.616.640.00%-0.84%1.08%7,252,60048,562,00078%6.700.45%6.510.25%6.530.23%6.570.34%0.58%
2022-06-156.416.836.406.643.59%-0.39%1.42%16,276,700108,506,000173%6.675.31%6.491.12%6.510.43%6.550.89%0.62%
2022-06-146.536.566.196.41-2.73%1.26%-1.22%21,484,400135,988,000221%6.33-4.09%6.42-2.52%6.48-2.16%6.49-0.29%0.63%
2022-06-136.606.666.536.590.00%-0.15%1.26%7,045,60046,501,00092%6.600.55%6.59-0.48%6.63-0.39%6.510.49%0.67%
2022-06-106.556.606.506.590.61%0.40%1.76%5,055,90033,189,00068%6.56-0.44%6.62-0.45%6.650.26%6.480.62%0.62%
2022-06-096.656.706.526.55-2.24%-0.65%1.77%5,637,50037,168,00076%6.59-1.27%6.65-0.55%6.640.56%6.440.59%0.56%
2022-06-086.766.776.606.70-0.15%0.33%4.72%7,357,60049,134,000103%6.680.17%6.690.83%6.601.60%6.400.82%0.50%
2022-06-076.766.776.596.71-0.15%0.64%5.74%7,127,00047,516,000100%6.67-0.70%6.631.16%6.491.09%6.350.59%0.46%
2022-06-066.646.786.606.721.36%0.09%6.51%7,835,50052,611,000113%6.712.80%6.562.36%6.421.41%6.310.88%0.47%
2022-06-026.376.656.376.633.27%1.52%6.01%8,861,90057,873,000130%6.531.37%6.411.49%6.341.46%6.250.82%0.45%
2022-06-016.406.536.336.420.16%-0.36%3.50%9,013,10058,067,000139%6.442.14%6.311.45%6.241.31%6.200.78%0.40%
2022-05-316.176.486.136.415.43%1.62%4.14%15,140,20095,509,000246%6.314.13%6.222.84%6.161.45%6.161.00%0.38%
2022-05-306.126.126.016.080.83%0.36%-0.23%4,468,50027,069,00085%6.06-0.21%6.050.03%6.08-0.82%6.090.07%0.35%
2022-05-276.136.175.996.03-0.99%-0.68%-0.99%3,975,00024,132,00077%6.070.73%6.05-0.56%6.13-0.26%6.090.05%0.45%
2022-05-266.056.125.896.090.66%1.05%0.05%5,722,30034,486,000111%6.03-0.40%6.08-1.38%6.14-0.10%6.09-0.03%0.49%
2022-05-256.036.105.966.051.34%-0.02%-0.64%5,048,50030,546,00099%6.05-1.56%6.17-0.55%6.150.02%6.09-0.02%0.49%
2022-05-246.316.345.975.97-5.24%-2.88%-1.97%6,982,00042,915,000133%6.15-2.01%6.200.39%6.150.52%6.090.46%0.48%
2022-05-236.226.346.156.301.94%0.43%3.93%6,753,00042,360,000137%6.271.55%6.181.46%6.111.09%6.060.71%0.29%
2022-05-206.116.266.116.180.00%0.05%2.67%5,073,40031,338,000109%6.182.30%6.091.25%6.050.60%6.020.64%-0.02%