股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
山東威達( 002026.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-084.955.054.945.010.60%0.14%2.02%2,925,10014,635,000111%5.000.77%4.950.86%4.920.63%4.910.35%-0.46%
2020-04-074.995.004.934.981.22%0.30%1.76%3,933,90019,531,000147%4.971.39%4.911.01%4.890.85%4.890.29%-0.65%
2020-04-034.874.944.844.921.23%0.47%0.82%3,417,70016,735,000129%4.901.72%4.860.56%4.85-0.14%4.88-0.12%-0.94%
2020-04-024.784.864.774.861.25%0.96%-0.53%1,643,1007,910,00062%4.81-0.52%4.840.00%4.86-0.43%4.89-0.08%-1.07%
2020-04-014.854.884.804.80-1.23%-0.81%-1.84%1,723,1008,338,00059%4.84-0.17%4.84-0.74%4.88-0.45%4.89-0.39%-1.09%
2020-03-314.854.884.824.860.62%0.27%-1.00%2,098,60010,172,00066%4.850.52%4.87-0.49%4.900.06%4.91-0.06%-1.07%
2020-03-304.864.874.784.83-1.63%0.17%-1.67%2,511,20012,109,00067%4.82-2.47%4.90-0.83%4.90-0.10%4.91-1.03%-1.09%
2020-03-274.954.984.914.910.41%-0.69%-1.07%2,435,50012,040,00057%4.940.53%4.940.61%4.90-0.06%4.96-0.46%-1.00%
2020-03-264.934.964.884.89-1.61%-0.57%-1.93%2,898,90014,256,00058%4.92-0.59%4.910.39%4.910.14%4.99-1.19%-0.96%
2020-03-254.964.984.904.971.64%0.46%-1.51%3,209,90015,880,00056%4.951.94%4.890.00%4.90-0.35%5.05-1.92%-0.84%
2020-03-244.884.914.794.891.88%0.76%-4.96%3,194,40015,501,00047%4.85-0.17%4.89-0.20%4.92-0.14%5.15-1.51%-0.64%
2020-03-234.904.934.784.80-3.42%-1.25%-8.12%3,283,00015,959,00040%4.86-1.88%4.90-1.01%4.92-1.48%5.22-2.65%-0.52%
2020-03-205.005.024.904.970.61%0.32%-7.38%2,970,80014,717,00028%4.951.41%4.950.39%5.00-0.54%5.37-1.38%-0.15%
2020-03-194.904.964.814.941.44%1.13%-9.21%4,204,50020,540,00032%4.89-2.28%4.93-1.95%5.02-1.72%5.44-0.35%0.11%
2020-03-185.055.074.874.87-2.60%-2.58%-10.81%4,553,50022,764,00033%5.001.85%5.03-0.48%5.11-2.41%5.46-0.11%0.18%
2020-03-175.005.064.755.000.60%1.87%-8.53%7,054,00034,622,00049%4.91-4.46%5.05-2.57%5.24-2.08%5.47-0.29%0.21%
2020-03-165.215.274.944.97-3.31%-3.25%-9.34%8,530,80043,823,00062%5.141.14%5.18-3.00%5.35-3.01%5.48-0.15%0.25%
2020-03-135.055.205.005.14-3.20%1.20%-6.38%9,188,30046,671,00067%5.08-4.73%5.34-2.27%5.51-1.73%5.49-0.06%0.28%
2020-03-125.405.425.255.31-2.93%-0.39%-3.33%9,060,30048,300,00069%5.33-4.17%5.47-2.83%5.61-0.05%5.49-0.02%0.28%
2020-03-115.695.765.455.47-1.80%-1.67%-0.44%11,578,80064,408,00092%5.561.63%5.63-0.62%5.610.38%5.490.11%0.35%
2020-03-105.655.795.265.57-1.94%1.75%1.49%15,514,40084,933,000119%5.47-4.95%5.660.02%5.590.23%5.49-0.27%0.42%
2020-03-095.635.945.565.68-0.18%-1.37%3.22%23,243,400133,861,000180%5.761.23%5.662.06%5.582.18%5.501.03%0.58%
2020-03-065.435.955.395.693.45%0.02%4.46%22,877,800130,147,000192%5.694.50%5.553.84%5.463.51%5.451.21%0.38%
2020-03-055.295.575.295.504.56%1.03%2.19%13,726,70074,734,000125%5.443.99%5.342.26%5.280.82%5.380.39%0.24%
2020-03-045.255.295.195.260.96%0.48%-1.88%6,018,60031,506,00056%5.24-0.17%5.220.58%5.23-1.49%5.360.11%0.23%
2020-03-035.225.305.185.210.00%-0.65%-2.71%8,106,10042,511,00074%5.241.06%5.19-0.69%5.31-1.78%5.360.11%0.27%
2020-03-025.115.245.095.212.76%0.40%-2.60%6,858,60035,589,00062%5.190.70%5.23-2.32%5.41-0.48%5.350.15%0.30%
2020-02-285.185.285.055.07-4.88%-1.61%-5.07%9,830,70050,657,00087%5.15-3.54%5.35-2.67%5.43-0.37%5.340.02%0.36%
2020-02-275.455.505.265.33-1.48%-0.22%-0.19%9,093,40048,574,00087%5.34-2.78%5.50-0.18%5.450.26%5.340.64%0.35%
2020-02-265.515.625.395.410.00%-1.55%1.96%14,620,30080,345,000141%5.50-1.42%5.510.84%5.440.93%5.310.76%0.27%


 
北京时时彩5分钟开奖号