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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-0442.3800.089%2
2020-05-0435.8200.076%2
2020-05-0417.9100.038%2
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
2020-05-253.964.253.964.224.98%1.88%3.81%23,444,70097,112,000249%4.144.57%4.091.49%4.090.74%4.070.42%-0.03%
2020-05-224.004.033.884.020.75%1.49%-0.69%7,021,00027,810,00086%3.96-1.10%4.03-1.35%4.060.03%4.05-0.37%-0.05%
2020-05-214.044.053.973.99-0.99%-0.37%-1.80%5,658,10022,660,00066%4.01-1.98%4.08-0.24%4.060.15%4.06-0.12%0.02%
2020-05-204.074.174.014.03-1.95%-1.37%-0.93%9,135,70037,333,000107%4.09-0.78%4.090.69%4.050.22%4.07-0.03%0.06%
2020-05-194.114.174.084.110.00%-0.19%1.01%9,590,40039,496,000116%4.121.06%4.060.97%4.050.40%4.070.15%0.08%
2020-05-183.954.173.914.114.31%0.86%1.16%17,165,40069,953,000207%4.083.61%4.021.13%4.030.03%4.060.30%0.08%
2020-05-153.933.973.893.940.25%0.18%-2.74%5,840,80022,971,00073%3.93-0.83%3.98-0.92%4.03-0.94%4.050.72%0.04%
2020-05-144.004.013.923.93-2.48%-0.91%-2.29%6,624,00026,270,00075%3.97-1.86%4.02-1.59%4.07-0.51%4.02-0.08%-0.07%
2020-05-134.064.074.014.03-0.74%-0.27%0.12%5,556,10022,450,00059%4.04-0.15%4.08-0.46%4.09-0.24%4.03-0.72%-0.04%
2020-05-124.124.123.994.06-1.46%0.32%0.15%5,764,40023,327,00052%4.05-2.18%4.10-0.17%4.100.00%4.05-0.56%0.09%
2020-05-114.174.234.084.12-0.72%-0.41%1.05%7,245,50029,976,00055%4.140.88%4.110.24%4.100.76%4.080.25%0.24%
2020-05-084.074.184.014.152.72%1.19%2.04%11,028,70045,231,00075%4.100.49%4.100.32%4.071.91%4.070.27%0.25%
2020-05-074.114.184.034.04-1.94%-1.00%-0.39%7,108,20029,011,00048%4.08-0.54%4.080.87%3.990.13%4.060.27%0.24%
2020-05-064.044.154.004.121.23%0.41%1.85%7,566,10031,043,00050%4.100.84%4.052.56%3.99-1.12%4.050.20%0.23%
2020-04-304.084.134.024.070.99%0.02%0.82%9,179,60037,352,00059%4.071.83%3.950.08%4.03-0.93%4.040.12%0.28%
2020-04-293.874.123.854.034.13%0.85%-0.05%11,680,60046,679,00073%4.004.33%3.94-2.16%4.070.00%4.03-0.05%0.33%
2020-04-283.933.973.673.87-2.03%1.04%-4.07%14,506,40055,566,00085%3.83-4.66%4.03-2.49%4.07-0.54%4.03-0.40%0.43%
2020-04-274.054.123.933.95-2.47%-1.67%-2.47%14,136,70056,784,00090%4.02-3.78%4.130.17%4.090.22%4.050.17%0.54%
2020-04-244.234.344.044.05-3.34%-2.99%0.17%21,521,70089,859,000148%4.180.34%4.131.23%4.080.94%4.040.60%0.53%
2020-04-234.084.284.024.192.44%0.70%4.25%28,930,800120,390,000206%4.163.28%4.082.41%4.041.46%4.020.96%0.56%
2020-04-223.934.163.884.092.76%1.51%2.74%20,711,30083,436,000170%4.031.46%3.980.73%3.990.15%3.980.33%0.48%
2020-04-213.904.083.883.982.31%0.23%0.30%13,237,90052,566,000119%3.972.00%3.95-0.28%3.98-0.03%3.970.20%0.50%
2020-04-203.933.953.853.89-1.27%-0.08%-1.77%9,623,30037,463,00087%3.89-2.16%3.96-1.00%3.980.00%3.960.20%0.52%
2020-04-174.034.053.933.94-2.23%-0.98%-0.30%11,707,60046,582,000109%3.98-0.60%4.00-0.03%3.98-0.15%3.950.61%0.49%
2020-04-163.964.053.934.032.03%0.67%2.60%12,210,50048,884,000117%4.00-0.50%4.000.83%3.990.20%3.930.72%0.44%
2020-04-154.024.143.943.95-1.25%-1.81%1.28%14,231,10057,245,000146%4.021.21%3.970.18%3.980.56%3.900.91%0.31%
2020-04-143.934.043.914.003.36%0.63%3.49%9,311,50037,015,000101%3.982.45%3.960.15%3.960.46%3.870.70%0.17%
2020-04-133.933.963.843.87-3.25%-0.26%0.83%8,434,00032,724,00092%3.88-3.00%3.96-0.30%3.940.38%3.840.10%-0.09%
2020-04-103.964.083.904.001.52%0.00%4.33%16,587,70066,355,000194%4.001.19%3.971.38%3.921.92%3.830.87%-0.12%
2020-04-093.964.023.923.940.00%-0.33%3.66%7,026,50027,776,00092%3.950.74%3.921.19%3.851.18%3.800.16%-0.31%