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:
富春股份( 300299.SZ 深证)
板块 :通讯设备_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
2019-06-246.786.946.726.770.74%-0.46%-9.70%47,632,100323,945,00049%6.801.06%6.67-2.17%6.88-1.04%7.50-0.27%1.02%
2019-06-216.636.876.606.721.36%-0.15%-10.60%73,938,600497,640,00075%6.732.30%6.82-1.84%6.95-2.35%7.52-0.19%1.18%
2019-06-206.826.836.516.63-8.30%0.78%-11.96%118,651,900780,632,000117%6.58-11.44%6.95-5.82%7.12-5.23%7.53-1.39%1.29%
2019-06-197.627.677.167.23-0.82%-2.68%-5.33%56,914,600422,844,00066%7.431.10%7.38-0.45%7.51-4.22%7.640.67%1.46%
2019-06-187.297.507.227.29-1.49%-0.79%-3.90%39,851,600292,833,00045%7.350.26%7.41-2.04%7.84-0.58%7.590.90%1.37%
2019-06-177.467.497.157.400.82%0.97%-1.57%44,790,400328,249,00049%7.33-2.14%7.56-5.08%7.890.25%7.520.56%1.18%
2019-06-147.587.847.167.34-3.55%-1.99%-1.82%73,312,300549,018,00081%7.49-3.16%7.97-0.64%7.871.09%7.480.97%1.05%
2019-06-137.608.047.497.61-2.56%-1.59%2.78%93,035,600719,432,000107%7.73-6.80%8.020.54%7.780.92%7.401.07%0.92%
2019-06-128.208.887.707.81-4.05%-5.87%6.61%171,599,8001,423,817,000226%8.305.35%7.986.49%7.715.11%7.334.03%0.75%
2019-06-117.608.147.508.1410.00%3.35%15.59%150,327,8001,184,034,000229%7.889.27%7.495.57%7.345.34%7.043.86%0.31%
2019-06-106.847.406.757.409.96%2.66%9.14%52,806,100380,628,00088%7.213.52%7.091.24%6.961.05%6.781.33%-0.09%
2019-06-067.347.346.736.73-10.03%-3.35%0.58%82,646,900575,493,000137%6.96-2.81%7.011.46%6.891.03%6.690.91%-0.21%
2019-06-056.867.486.707.4810.00%4.41%12.80%67,903,900486,433,000121%7.163.59%6.911.90%6.821.58%6.630.24%-0.28%
2019-06-046.807.156.606.80-0.73%-1.68%2.80%76,443,600528,722,000129%6.923.77%6.781.47%6.721.34%6.62-0.17%-0.20%
2019-06-036.576.976.116.853.16%2.78%3.38%75,744,700504,825,000121%6.67-1.14%6.680.41%6.631.27%6.63-1.05%-0.05%
2019-05-316.636.926.566.64-1.19%-1.51%-0.84%60,067,100404,980,00093%6.741.49%6.651.28%6.542.09%6.70-0.74%0.26%
2019-05-306.616.856.386.723.70%1.16%-0.39%77,058,700511,937,000116%6.641.54%6.572.55%6.410.90%6.75-0.30%0.48%
2019-05-296.576.686.426.481.73%-0.95%-4.23%42,517,900278,132,00065%6.541.08%6.412.60%6.35-2.23%6.77-0.63%0.55%
2019-05-286.526.626.306.370.00%-1.58%-6.45%48,681,800315,089,00070%6.474.12%6.24-0.34%6.50-1.92%6.81-0.35%0.59%
2019-05-275.956.425.886.378.15%2.48%-6.78%48,444,600301,141,00064%6.223.29%6.26-4.75%6.63-2.69%6.83-0.12%0.62%
2019-05-245.946.195.835.89-5.31%-2.13%-13.90%43,852,300263,924,00055%6.02-7.04%6.58-3.69%6.81-2.32%6.840.06%0.51%
2019-05-236.756.886.226.22-9.99%-3.92%-9.02%62,376,700403,808,00082%6.47-6.80%6.83-2.68%6.97-0.88%6.840.21%0.33%
2019-05-226.617.256.556.91-0.14%-0.52%1.28%83,336,800578,880,000122%6.95-0.44%7.02-1.27%7.03-0.27%6.821.13%-0.01%
2019-05-216.777.396.556.92-0.29%-0.82%2.56%82,805,900577,711,000131%6.98-1.80%7.110.27%7.050.47%6.751.34%-0.42%
2019-05-207.507.506.716.94-6.97%-2.32%4.24%100,859,100716,563,000176%7.11-2.50%7.090.45%7.022.04%6.662.01%-0.70%
2019-05-176.787.466.767.4610.03%2.37%14.29%59,498,000433,567,000121%7.296.60%7.062.32%6.882.96%6.531.48%-0.90%
2019-05-167.007.066.716.78-3.97%-0.82%5.41%54,534,800372,804,000110%6.84-2.76%6.901.77%6.681.71%6.430.36%-1.02%
2019-05-157.007.206.857.062.92%0.43%10.16%71,408,100501,999,000146%7.033.23%6.783.99%6.573.40%6.41-0.23%-1.08%
2019-05-146.497.206.416.862.39%0.73%6.79%76,030,200517,735,000147%6.815.45%6.524.09%6.353.59%6.42-0.05%-1.04%
2019-05-136.216.876.106.700.00%3.75%4.25%65,952,900425,932,000124%6.464.03%6.263.30%6.132.06%6.43-1.18%-1.01%