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
2022-07-013.583.603.503.52-1.95%-0.20%-0.14%35,793,300126,258,000131%3.53-1.65%3.56-0.08%3.550.09%3.530.11%-0.01%
2022-06-303.473.683.463.593.46%0.11%1.96%61,080,500219,020,000240%3.591.93%3.560.82%3.551.03%3.520.46%-0.07%
2022-06-293.543.563.473.47-1.70%-1.36%-1.00%25,776,80090,692,000116%3.52-0.31%3.530.23%3.510.14%3.51-0.03%-0.19%
2022-06-283.523.553.503.530.00%0.03%0.68%21,994,20077,615,000100%3.53-0.25%3.520.60%3.510.20%3.510.20%-0.22%
2022-06-273.523.573.523.530.57%-0.23%0.89%27,247,90096,404,000124%3.541.32%3.500.55%3.500.43%3.500.17%-0.23%
2022-06-243.473.523.453.511.15%0.52%0.49%21,398,40074,721,000100%3.491.16%3.48-0.03%3.480.03%3.490.00%-0.23%
2022-06-233.463.483.433.470.00%0.52%-0.66%17,794,40061,432,00083%3.45-1.23%3.48-0.20%3.48-0.51%3.49-0.14%-0.21%
2022-06-223.503.523.463.47-0.86%-0.72%-0.80%19,552,40068,326,00090%3.500.03%3.490.09%3.50-0.17%3.50-0.11%-0.18%
2022-06-213.473.543.463.500.57%0.17%-0.06%24,101,20084,218,000107%3.490.49%3.49-0.49%3.510.14%3.50-0.31%-0.14%
2022-06-203.493.513.453.48-0.29%0.09%-0.94%17,861,70062,105,00077%3.48-0.20%3.50-0.40%3.50-0.03%3.51-0.48%-0.09%
2022-06-173.523.523.453.49-1.13%0.17%-1.13%22,121,00077,079,00088%3.48-1.53%3.520.14%3.50-0.06%3.53-0.40%-0.01%
2022-06-163.523.573.503.530.57%-0.23%-0.40%25,079,30088,732,00095%3.540.34%3.510.52%3.500.23%3.54-0.78%0.07%
2022-06-153.503.553.503.510.29%-0.45%-1.74%23,940,90084,410,00077%3.531.67%3.490.40%3.50-0.06%3.57-0.36%0.24%
2022-06-143.473.513.413.500.00%0.92%-2.37%21,738,80075,381,00059%3.47-0.49%3.48-0.40%3.50-0.74%3.590.14%0.39%
2022-06-133.483.523.463.50-0.28%0.43%-2.23%18,245,60063,594,00047%3.49-0.14%3.49-0.48%3.52-0.82%3.580.17%0.39%
2022-06-103.443.523.443.510.86%0.57%-1.79%19,571,80068,307,00050%3.49-0.40%3.51-0.88%3.55-0.56%3.570.20%0.38%
2022-06-093.563.573.473.48-1.97%-0.68%-2.44%23,365,80081,884,00059%3.50-0.79%3.54-1.03%3.57-1.13%3.570.17%0.38%
2022-06-083.573.593.483.55-0.28%0.51%-0.31%27,496,70097,109,00070%3.53-1.42%3.58-0.58%3.61-0.28%3.560.31%0.39%
2022-06-073.633.653.553.56-2.47%-0.64%0.28%28,005,100100,334,00071%3.58-0.80%3.60-0.99%3.620.50%3.550.11%0.40%
2022-06-063.603.663.553.650.55%1.05%2.93%36,454,100131,679,00091%3.610.28%3.640.11%3.610.59%3.550.34%0.45%
2022-06-023.613.663.533.630.83%0.78%2.72%37,865,500136,374,00093%3.60-1.80%3.630.75%3.590.62%3.530.43%0.49%
2022-06-013.663.803.563.60-1.37%-1.85%2.30%66,917,600245,458,000165%3.671.44%3.611.81%3.561.63%3.520.95%0.47%
2022-05-313.453.773.433.655.19%0.94%4.70%76,694,700277,315,000212%3.623.76%3.543.03%3.512.19%3.491.10%0.37%
2022-05-303.413.573.403.472.66%-0.43%0.64%41,967,300146,266,000130%3.492.74%3.441.18%3.43-0.29%3.450.09%0.30%
2022-05-273.413.433.353.38-0.59%-0.35%-1.89%23,027,10078,102,00068%3.39-0.06%3.40-0.53%3.44-0.52%3.450.15%0.38%
2022-05-263.433.443.353.40-0.58%0.18%-1.16%22,927,30077,812,00067%3.39-0.35%3.42-1.42%3.46-0.17%3.440.20%0.34%
2022-05-253.363.433.343.421.48%0.41%-0.38%23,406,50079,712,00069%3.41-0.79%3.46-0.52%3.47-0.03%3.430.18%0.20%
2022-05-243.483.523.363.37-3.71%-1.84%-1.66%38,960,900133,748,000113%3.43-1.91%3.48-0.12%3.470.09%3.430.41%-0.01%
除权分界线,2022年05月24日,10股派0.300元(以下数据已经复权)
2022-05-233.453.563.443.501.16%0.00%2.55%38,579,500136,172,000120%3.501.30%3.490.87%3.460.44%3.410.71%-0.46%
2022-05-203.393.523.363.460.00%0.14%2.10%42,619,100148,528,000137%3.460.96%3.460.85%3.450.79%3.390.71%-0.98%