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:
ST维维( 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
2022-01-213.974.013.883.92-2.00%-0.15%-4.53%22,710,60089,153,000116%3.93-2.58%4.00-1.50%4.02-1.33%4.11-0.99%0.01%
2022-01-204.084.093.984.00-1.72%-0.74%-3.54%17,944,50072,312,00092%4.03-1.30%4.06-0.05%4.07-0.93%4.15-0.55%0.18%
2022-01-194.054.134.044.070.25%-0.32%-2.40%11,541,70047,121,00053%4.080.32%4.06-0.54%4.11-0.36%4.17-0.02%0.33%
2022-01-184.064.114.014.060.00%-0.25%-2.66%14,647,40059,609,00063%4.070.82%4.08-1.02%4.13-0.48%4.17-0.17%0.39%
2022-01-174.014.084.004.061.00%0.57%-2.82%19,618,00079,199,00077%4.04-1.73%4.12-0.99%4.15-0.89%4.18-0.05%0.53%
2022-01-144.224.264.024.02-4.96%-2.14%-3.83%37,600,600154,472,000138%4.11-3.88%4.16-1.47%4.18-1.21%4.18-0.05%0.71%
2022-01-134.244.334.224.23-0.24%-1.03%1.15%14,907,60063,712,00063%4.271.62%4.230.31%4.230.28%4.180.46%0.75%
2022-01-124.194.244.174.241.68%0.81%1.85%11,792,40049,594,00049%4.210.21%4.21-0.38%4.220.33%4.160.58%0.74%
2022-01-114.204.254.154.17-0.71%-0.64%0.75%16,713,80070,153,00066%4.20-0.80%4.230.02%4.210.14%4.140.41%0.75%
2022-01-104.214.304.184.200.00%-0.73%1.89%18,266,00077,286,00074%4.23-0.38%4.230.57%4.200.55%4.120.51%0.72%
2022-01-074.274.304.204.20-2.10%-1.11%2.41%25,795,300109,564,000109%4.250.76%4.200.50%4.180.63%4.100.64%0.68%
2022-01-064.094.294.074.294.89%1.78%5.28%39,650,500167,125,000181%4.221.64%4.180.89%4.151.00%4.080.94%0.61%
2022-01-054.144.224.084.09-1.45%-1.37%1.31%26,564,800110,162,000138%4.15-0.62%4.150.53%4.110.98%4.040.65%0.51%
2022-01-044.124.254.104.150.00%-0.55%3.47%32,552,100135,844,000188%4.171.14%4.121.40%4.071.34%4.011.24%0.43%
2021-12-314.054.164.034.154.80%0.58%4.75%42,933,000177,142,000268%4.134.22%4.072.68%4.022.19%3.961.69%0.29%
2021-12-303.953.983.933.960.51%0.03%1.64%10,061,40039,831,00075%3.96-0.23%3.960.48%3.930.31%3.900.34%0.13%
2021-12-293.984.043.933.94-1.25%-0.71%1.47%14,360,80056,990,000108%3.970.28%3.940.69%3.920.41%3.880.44%0.09%
2021-12-283.874.033.863.992.84%0.83%3.21%27,351,400108,236,000211%3.962.01%3.921.29%3.900.93%3.870.65%0.08%
2021-12-273.863.913.853.881.04%0.03%1.02%12,566,60048,745,000110%3.880.65%3.870.05%3.870.16%3.840.13%0.03%
2021-12-243.863.893.833.840.00%-0.36%0.10%11,160,10043,008,00093%3.85-0.16%3.86-0.08%3.860.23%3.840.13%0.06%
2021-12-233.873.893.833.84-1.03%-0.52%0.23%9,187,50035,461,00073%3.86-0.44%3.870.05%3.850.34%3.83-0.10%0.08%
2021-12-223.883.903.853.880.00%0.08%1.17%9,871,80038,274,00073%3.880.39%3.860.49%3.840.37%3.84-0.08%0.13%
2021-12-213.873.883.843.880.26%0.47%1.09%9,937,10038,374,00067%3.860.10%3.850.55%3.830.13%3.84-0.16%0.20%
2021-12-203.813.903.813.871.31%0.31%0.68%18,862,10072,776,000117%3.861.29%3.820.74%3.820.24%3.84-0.13%0.28%
2021-12-173.773.853.763.821.06%0.29%-0.75%12,063,40045,950,00072%3.810.74%3.80-0.13%3.810.00%3.850.08%0.37%
2021-12-163.793.813.763.780.00%-0.03%-1.72%10,384,20039,259,00060%3.78-0.40%3.80-0.50%3.81-0.57%3.85-0.03%0.39%
2021-12-153.823.833.773.78-1.05%-0.42%-1.74%11,291,00042,866,00062%3.80-0.86%3.82-0.05%3.83-0.39%3.850.26%0.46%
2021-12-143.823.853.813.82-0.52%-0.24%-0.44%9,424,10036,085,00047%3.83-0.03%3.82-0.50%3.85-0.29%3.840.24%0.49%
2021-12-133.803.893.763.841.05%0.26%0.31%18,277,50070,009,00091%3.830.55%3.84-0.39%3.86-0.34%3.830.39%0.48%
2021-12-103.833.873.773.800.00%-0.24%-0.34%17,394,10066,254,00084%3.81-1.88%3.86-0.62%3.870.08%3.810.29%0.47%