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
2019-08-205.215.285.155.18-0.58%-0.37%2.37%10,941,10056,888,000140%5.201.25%5.141.64%5.100.81%5.060.42%-0.85%
2019-08-195.065.215.055.213.78%1.46%3.39%11,338,60058,219,000138%5.141.60%5.060.62%5.060.76%5.04-0.28%-1.10%
2019-08-165.095.125.015.02-0.40%-0.67%-0.65%6,383,10032,262,00081%5.052.12%5.030.26%5.020.14%5.05-0.67%-1.11%
2019-08-154.865.064.825.040.20%1.84%-0.92%7,694,50038,083,00093%4.95-2.85%5.01-0.54%5.01-0.42%5.09-0.95%-1.16%
2019-08-145.085.165.025.030.60%-1.26%-2.06%6,351,60032,357,00081%5.091.68%5.040.54%5.040.40%5.14-0.83%-1.07%
2019-08-135.035.054.985.00-1.57%-0.20%-3.46%4,137,70020,731,00052%5.010.10%5.01-0.14%5.02-0.16%5.18-1.13%-1.01%
2019-08-124.975.084.945.082.63%1.50%-3.02%5,748,90028,773,00068%5.01-0.38%5.020.06%5.02-0.99%5.24-0.93%-0.91%
2019-08-095.045.104.924.95-1.20%-1.47%-6.37%6,947,60034,903,00082%5.02-0.14%5.02-0.16%5.07-1.15%5.29-1.03%-0.84%
2019-08-085.005.094.965.010.20%-0.42%-6.21%7,406,20037,257,00089%5.030.48%5.03-1.32%5.13-1.33%5.34-1.09%-0.73%
2019-08-075.155.164.885.00-2.72%-0.14%-7.42%12,837,10064,278,000155%5.01-0.67%5.09-2.30%5.20-2.46%5.40-2.01%-0.62%
2019-08-065.205.204.825.14-3.56%1.96%-6.75%14,609,50073,641,000183%5.04-6.53%5.21-4.33%5.33-4.01%5.51-2.06%-0.42%
2019-08-055.335.475.325.33-1.11%-1.17%-5.29%6,206,10033,471,00092%5.390.11%5.45-1.57%5.56-0.98%5.63-0.43%-0.24%
2019-08-025.405.475.295.39-3.75%0.06%-4.64%8,078,40043,521,000115%5.39-3.98%5.54-2.64%5.61-1.49%5.65-1.10%-0.24%
2019-08-015.635.665.575.60-1.23%-0.18%-2.01%5,245,40029,428,00073%5.61-1.27%5.69-0.35%5.70-0.39%5.72-0.12%-0.16%
2019-07-315.745.765.655.67-1.22%-0.21%-0.91%5,572,10031,661,00077%5.68-1.11%5.71-0.31%5.72-0.21%5.72-0.24%-0.22%
2019-07-305.675.805.665.741.23%-0.10%0.07%7,034,30040,422,00097%5.751.14%5.720.14%5.730.51%5.74-0.10%-0.27%
2019-07-295.755.755.625.67-1.39%-0.19%-1.25%5,991,30034,034,00084%5.68-1.06%5.72-0.37%5.700.18%5.74-0.16%-0.37%
2019-07-265.695.805.675.750.52%0.14%-0.02%5,334,80030,633,00075%5.740.24%5.740.72%5.69-0.68%5.750.07%-0.47%
2019-07-255.745.785.695.72-0.17%-0.14%-0.47%5,773,20033,069,00080%5.73-0.19%5.700.46%5.730.04%5.75-0.05%-0.52%
2019-07-245.685.825.635.731.60%-0.16%-0.35%9,031,10051,828,000125%5.742.45%5.67-0.96%5.73-0.28%5.75-0.02%-0.59%
2019-07-235.575.665.555.640.53%0.68%-1.93%6,215,50034,822,00089%5.60-0.76%5.73-0.47%5.74-0.62%5.75-0.24%-0.71%
2019-07-225.855.855.535.61-2.94%-0.62%-2.69%8,467,80047,801,000122%5.65-3.57%5.75-1.05%5.78-0.53%5.77-0.38%-0.72%
2019-07-195.775.955.765.782.12%-1.26%-0.12%11,166,50065,374,000152%5.852.45%5.810.33%5.810.68%5.79-0.36%-0.74%
2019-07-185.795.805.655.66-2.58%-0.95%-2.55%6,523,30037,277,00092%5.71-2.16%5.79-0.40%5.77-0.21%5.81-0.72%-0.72%
2019-07-175.845.885.795.81-0.68%-0.51%-0.68%6,660,70038,898,00095%5.840.00%5.820.88%5.780.35%5.85-0.73%-0.61%
2019-07-165.825.885.795.850.34%0.17%-0.73%4,743,80027,705,00063%5.841.04%5.770.30%5.760.24%5.89-1.12%-0.50%
2019-07-155.725.875.655.832.10%0.87%-2.18%6,944,70040,138,00081%5.781.60%5.750.24%5.75-0.30%5.96-1.13%-0.35%
2019-07-125.745.755.605.71-0.35%0.37%-5.28%5,797,30032,980,00057%5.69-1.40%5.74-0.38%5.77-1.23%6.03-0.46%-0.19%
2019-07-115.745.875.695.730.53%-0.69%-5.38%6,137,70035,417,00056%5.770.47%5.76-0.43%5.84-1.07%6.06-0.77%-0.11%
2019-07-105.805.825.665.700.00%-0.75%-6.60%5,308,90030,489,00043%5.74-0.21%5.78-1.53%5.90-1.27%6.10-1.18%0.02%