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:
奋达科技( 002681.SZ 深证)
板块 :家电_h   
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
2019-12-065.195.755.155.759.94%4.77%15.39%149,653,500821,235,000179%5.495.56%5.263.91%5.173.16%4.982.17%0.63%
2019-12-055.105.485.025.234.18%0.60%7.24%148,379,400771,465,000184%5.204.67%5.072.47%5.012.18%4.881.54%0.46%
2019-12-044.865.044.845.021.41%1.07%4.52%82,243,400408,517,000109%4.971.78%4.940.75%4.900.93%4.800.08%0.35%
2019-12-034.904.954.814.95-1.00%1.43%3.15%64,381,500314,204,00080%4.88-1.69%4.910.45%4.860.87%4.800.10%0.43%
2019-12-024.895.054.865.001.42%0.73%4.30%94,669,500469,965,000114%4.962.04%4.881.67%4.811.84%4.790.52%0.52%
2019-11-294.744.984.664.933.14%1.34%3.38%91,541,900445,344,000106%4.871.31%4.801.65%4.730.34%4.770.08%0.57%
2019-11-284.754.934.714.781.27%-0.46%0.31%72,140,800346,420,00076%4.801.57%4.731.79%4.710.28%4.770.59%0.80%
2019-11-274.654.844.604.72-0.21%-0.17%-0.36%71,254,400336,865,00075%4.731.61%4.64-0.71%4.70-1.03%4.740.55%0.76%
2019-11-264.484.804.454.736.29%1.65%0.40%77,174,000359,109,00084%4.652.40%4.68-0.57%4.75-0.65%4.710.77%0.67%
2019-11-254.724.764.384.45-7.48%-2.07%-4.81%68,790,200312,549,00074%4.54-5.39%4.70-2.47%4.78-0.50%4.68-0.09%0.53%
2019-11-224.704.974.694.811.48%0.15%2.80%85,895,700412,541,00097%4.801.35%4.82-0.06%4.800.02%4.680.45%0.63%
2019-11-214.804.834.674.74-3.85%0.02%1.76%66,748,000316,343,00076%4.74-2.91%4.830.27%4.800.78%4.660.41%0.70%
2019-11-204.795.114.714.931.65%1.00%6.27%122,590,700598,398,000150%4.881.41%4.810.56%4.761.77%4.640.94%0.69%
2019-11-194.784.914.664.850.83%0.77%5.53%106,218,100511,200,000139%4.811.54%4.791.72%4.682.36%4.600.92%0.75%
2019-11-184.724.904.554.812.56%1.48%5.62%117,011,100554,620,000166%4.74-1.25%4.702.26%4.570.99%4.551.02%0.73%
2019-11-154.735.004.584.692.40%-2.29%4.04%160,054,900768,213,000259%4.809.34%4.608.44%4.532.93%4.512.39%0.70%
2019-11-144.134.584.114.5810.10%4.33%4.02%61,887,900271,672,000118%4.396.27%4.24-2.06%4.400.00%4.400.21%0.44%
2019-11-134.144.284.034.16-1.19%0.70%-5.33%40,482,500167,251,00079%4.13-1.03%4.33-2.72%4.40-1.50%4.39-0.32%0.36%
2019-11-124.424.454.074.21-6.86%0.86%-4.49%67,824,200283,112,000140%4.17-9.18%4.45-1.96%4.47-1.35%4.41-0.68%0.32%
2019-11-114.494.704.464.52-1.09%-1.65%1.85%70,998,100326,277,000178%4.600.59%4.540.33%4.531.07%4.440.93%0.28%
2019-11-084.434.754.404.573.63%0.02%3.93%73,311,800334,967,000205%4.574.29%4.531.30%4.481.52%4.401.22%0.12%
2019-11-074.424.454.314.41-1.56%0.66%1.52%37,363,100163,680,000120%4.38-3.95%4.470.27%4.410.52%4.340.25%-0.04%
2019-11-064.554.754.414.481.82%-1.78%3.39%63,342,100288,903,000233%4.563.61%4.462.89%4.392.43%4.331.57%-0.10%
2019-11-054.404.484.324.400.69%-0.05%3.14%39,736,500174,926,000175%4.401.20%4.331.91%4.280.97%4.270.66%-0.27%
2019-11-044.234.454.204.373.07%0.46%3.11%42,406,200184,486,000209%4.354.24%4.252.09%4.240.66%4.240.79%-0.35%
2019-11-014.064.254.024.244.18%1.61%0.83%23,223,90096,915,000129%4.171.41%4.16-0.79%4.22-0.02%4.21-0.29%-0.45%
2019-10-314.194.214.044.07-3.33%-1.09%-3.49%18,118,50074,559,000102%4.12-1.86%4.20-1.34%4.22-0.33%4.22-0.54%-0.45%
2019-10-304.204.314.084.210.24%0.41%-0.71%21,215,70088,956,000124%4.19-1.64%4.250.07%4.23-0.17%4.24-0.75%-0.41%
2019-10-294.304.344.194.20-3.45%-1.48%-1.69%22,766,10097,049,000133%4.26-0.65%4.250.45%4.240.17%4.27-1.07%-0.45%
2019-10-284.204.354.174.350.00%1.37%0.74%28,428,600121,989,000150%4.293.15%4.231.17%4.231.05%4.32-0.62%-0.58%