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:
富通鑫茂( 000836.SZ 深证)
板块 :计算机软件   
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
2019-03-224.854.854.714.83-0.82%0.90%-2.50%31,146,600149,085,00054%4.79-0.89%4.790.00%4.780.23%4.95-0.26%0.48%
2019-03-214.734.944.704.872.74%0.83%-1.95%50,066,700241,827,00079%4.832.14%4.790.97%4.770.34%4.97-0.24%0.65%
2019-03-204.754.844.624.74-1.25%0.23%-4.80%29,285,400138,499,00044%4.73-1.19%4.750.04%4.75-3.91%4.980.04%0.82%
2019-03-194.834.854.744.800.42%0.29%-3.56%32,855,400157,258,00046%4.791.42%4.74-0.04%4.94-1.52%4.980.38%0.95%
2019-03-184.734.784.654.780.84%1.29%-3.59%34,497,500162,778,00046%4.72-0.19%4.75-5.16%5.02-0.42%4.960.28%1.01%
2019-03-154.704.834.664.741.50%0.25%-4.13%38,149,800180,381,00049%4.73-0.84%5.00-1.83%5.04-0.32%4.940.26%1.06%
2019-03-144.914.974.584.67-6.60%-2.06%-5.29%64,857,100309,236,00083%4.77-9.01%5.10-0.97%5.06-0.59%4.930.04%1.13%
2019-03-135.475.474.945.00-4.21%-4.58%1.44%107,991,500565,921,000160%5.241.65%5.151.92%5.091.68%4.931.57%1.18%
2019-03-125.115.295.045.222.96%1.26%7.56%98,449,000507,493,000162%5.163.49%5.051.39%5.002.02%4.851.66%1.09%
2019-03-114.955.074.855.074.75%1.79%6.20%66,511,300331,317,000116%4.98-0.08%4.980.77%4.901.20%4.771.04%1.01%
2019-03-084.905.184.774.84-2.81%-2.91%2.43%91,610,800456,676,000162%4.990.26%4.942.07%4.841.64%4.731.46%1.09%
2019-03-074.925.104.894.98-0.40%0.16%6.94%66,167,600329,014,000131%4.972.24%4.842.24%4.771.58%4.661.46%1.01%
2019-03-064.775.044.685.004.60%2.82%8.93%76,333,000371,204,000158%4.863.62%4.741.87%4.691.76%4.591.33%0.98%
2019-03-054.534.834.464.784.60%1.85%5.52%68,876,500323,232,000157%4.691.91%4.651.11%4.611.01%4.531.05%0.89%
2019-03-044.514.714.494.571.33%-0.76%1.94%51,599,700237,603,000128%4.61-0.67%4.600.66%4.570.35%4.480.72%0.89%
2019-03-014.804.954.464.51-1.10%-2.72%1.33%59,839,200277,411,000161%4.642.98%4.571.29%4.551.27%4.451.02%0.91%
2019-02-284.484.564.434.561.79%1.29%3.50%27,913,900125,664,00083%4.50-0.13%4.51-0.29%4.490.70%4.410.46%0.84%
2019-02-274.464.584.434.48-0.44%-0.62%2.14%36,360,600163,898,000113%4.51-0.20%4.520.80%4.460.61%4.390.69%0.81%
2019-02-264.544.654.424.50-1.53%-0.38%3.31%51,554,100232,856,000170%4.52-0.46%4.491.33%4.431.19%4.360.90%0.81%
2019-02-254.474.694.424.574.34%0.71%5.86%63,538,600288,332,000247%4.544.49%4.432.62%4.382.15%4.321.82%0.72%
2019-02-224.284.404.254.382.58%0.85%3.30%33,171,600144,073,000157%4.340.37%4.320.72%4.290.63%4.240.67%0.49%
2019-02-214.264.464.224.270.23%-1.32%1.38%41,400,100179,128,000224%4.332.17%4.280.92%4.261.02%4.211.13%0.41%
2019-02-204.274.294.184.26-1.16%0.59%2.28%17,497,70074,097,000113%4.24-0.40%4.250.33%4.220.36%4.170.43%0.25%
2019-02-194.274.354.154.310.94%1.36%3.93%29,135,500123,896,000207%4.250.21%4.230.81%4.210.67%4.151.02%0.14%
2019-02-184.184.284.164.272.89%0.64%4.02%24,485,600103,891,000203%4.241.68%4.200.87%4.181.02%4.110.98%-0.04%
2019-02-154.154.224.124.15-0.72%-0.55%2.09%15,237,20063,579,000136%4.170.53%4.160.43%4.140.71%4.070.32%-0.20%
2019-02-144.164.194.114.180.24%0.70%3.16%15,748,60065,368,000147%4.15-0.24%4.140.71%4.111.08%4.050.15%-0.33%
2019-02-134.134.234.084.171.71%0.22%3.06%21,130,30087,917,000200%4.161.79%4.112.03%4.061.91%4.050.67%-0.40%
2019-02-124.084.124.044.100.74%0.29%2.02%8,903,70036,396,00094%4.091.26%4.031.69%3.991.01%4.02-0.03%-0.55%
2019-02-113.984.073.964.070.00%0.82%1.24%9,694,90039,135,000100%4.042.38%3.971.28%3.95-0.18%4.02-0.45%-0.55%