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:
富瑞特装( 300228.SZ 深证)
板块 :金属制品   
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
2019-06-175.755.815.635.68-1.73%-0.39%-2.66%8,419,20048,010,00058%5.70-3.26%5.91-0.20%5.870.17%5.84-0.72%-0.81%
2019-06-146.086.085.755.78-5.40%-1.93%-1.65%19,549,300115,219,000134%5.89-1.54%5.920.56%5.860.53%5.88-0.71%-0.81%
2019-06-135.766.145.746.116.08%2.07%3.23%24,525,100146,812,000177%5.992.98%5.892.28%5.831.15%5.92-0.40%-0.83%
2019-06-125.905.915.735.76-2.04%-0.91%-3.08%11,201,10065,112,00086%5.810.52%5.750.45%5.760.19%5.94-1.16%-0.88%
2019-06-115.635.945.545.884.63%1.68%-2.21%16,678,80096,460,000122%5.782.66%5.73-0.05%5.75-0.71%6.01-1.18%-0.79%
2019-06-105.705.705.555.62-0.53%-0.23%-7.64%9,420,80053,072,00066%5.63-1.59%5.73-0.61%5.79-1.88%6.09-0.94%-0.74%
2019-06-065.945.945.535.65-2.59%-1.29%-8.03%11,777,30067,417,00080%5.72-1.84%5.77-1.40%5.90-1.98%6.14-0.78%-0.71%
2019-06-055.835.935.755.800.87%-0.53%-6.32%9,900,90057,730,00067%5.831.36%5.85-1.99%6.02-1.33%6.19-0.80%-0.67%
2019-06-045.745.855.675.75-0.17%-0.05%-7.87%11,243,40064,678,00073%5.75-2.72%5.97-2.68%6.10-2.06%6.24-0.81%-0.61%
2019-06-036.156.235.765.76-6.95%-2.60%-8.46%18,734,000110,784,000122%5.91-5.19%6.13-2.73%6.23-1.77%6.29-0.57%-0.57%
2019-05-316.306.356.166.19-2.52%-0.77%-2.18%12,625,00078,756,00088%6.24-1.50%6.30-1.15%6.34-0.22%6.33-0.74%-0.62%
2019-05-306.266.416.256.350.79%0.27%-0.39%13,485,20085,396,00087%6.33-0.10%6.380.02%6.360.14%6.38-0.90%-0.69%
2019-05-296.326.396.296.30-1.10%-0.62%-2.07%11,220,80071,127,00070%6.34-1.57%6.380.13%6.35-0.33%6.43-0.91%-0.72%
2019-05-286.406.576.336.37-1.24%-1.09%-1.88%15,469,30099,628,00090%6.441.58%6.370.79%6.370.25%6.49-0.29%-0.81%
2019-05-276.306.496.186.451.74%1.74%-0.94%17,235,100109,271,000100%6.340.25%6.32-0.55%6.350.60%6.51-0.61%-1.12%
2019-05-246.146.476.146.342.42%0.25%-3.22%15,132,20095,693,00088%6.320.77%6.35-0.24%6.31-1.22%6.55-0.65%-1.40%
2019-05-236.316.446.136.19-2.67%-1.37%-6.13%12,210,70076,629,00067%6.28-2.67%6.370.73%6.39-1.74%6.59-0.38%-1.61%
2019-05-226.406.616.316.36-1.09%-1.36%-3.91%14,044,00090,558,00078%6.451.29%6.32-1.30%6.51-1.28%6.62-0.21%-1.88%
2019-05-216.256.456.206.433.21%1.01%-3.06%14,035,90089,348,00074%6.373.29%6.40-2.27%6.59-0.66%6.63-0.48%-2.02%
2019-05-206.376.386.046.23-2.50%1.09%-6.53%15,379,10094,782,00074%6.16-6.27%6.55-2.72%6.63-1.44%6.67-1.04%-2.17%
2019-05-176.906.936.306.39-7.12%-2.81%-5.12%24,923,800163,874,000124%6.58-4.36%6.74-0.81%6.73-0.61%6.74-1.41%-2.14%
2019-05-166.906.966.806.88-0.15%0.07%0.72%16,928,100116,374,00088%6.881.00%6.790.52%6.770.64%6.83-1.19%-2.01%
2019-05-156.696.976.636.894.08%1.22%-0.33%23,943,000162,973,000114%6.812.19%6.760.54%6.730.69%6.91-1.86%-1.92%
2019-05-146.636.776.566.62-1.93%-0.62%-6.02%13,851,50092,269,00063%6.66-1.51%6.720.15%6.68-0.22%7.04-3.36%-1.73%
2019-05-136.686.896.626.75-0.74%-0.19%-7.39%14,851,500100,440,00056%6.760.54%6.710.68%6.70-0.62%7.29-3.46%-1.39%
2019-05-106.666.846.416.803.82%1.09%-9.93%22,602,300152,040,00072%6.731.51%6.67-0.06%6.74-2.14%7.55-2.74%-0.97%
2019-05-096.506.756.476.55-0.61%-1.16%-15.63%14,067,70093,224,00039%6.630.09%6.67-1.46%6.89-2.38%7.76-3.01%-0.63%
2019-05-086.496.826.396.59-1.93%-0.47%-17.67%19,405,800128,491,00044%6.62-1.62%6.77-3.52%7.05-3.29%8.00-1.64%-0.20%
2019-05-076.736.956.486.72-0.15%-0.15%-17.41%24,509,300164,958,00052%6.73-3.18%7.02-3.60%7.29-4.93%8.14-2.00%0.06%
2019-05-067.127.226.736.730.00%-3.18%-18.94%20,574,000143,011,00039%6.95-5.84%7.28-3.78%7.67-4.27%8.30-0.74%0.44%