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:
富祥股份( 300497.SZ 深证)
板块 :次新股   
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
2019-12-0918.0218.4017.7217.75-1.17%-1.55%1.32%6,319,800113,946,000225%18.030.94%17.871.08%17.731.07%17.521.04%0.23%
2019-12-0617.6318.0317.5917.961.76%0.54%3.58%6,106,400109,079,000262%17.861.55%17.681.64%17.541.35%17.341.20%0.11%
2019-12-0517.3517.8617.3117.652.32%0.34%3.02%3,254,10057,243,000161%17.591.76%17.400.89%17.310.91%17.130.42%-0.07%
2019-12-0417.3917.3917.2017.25-0.98%-0.21%1.10%2,007,00034,694,000107%17.290.14%17.240.41%17.150.32%17.06-0.11%-0.12%
2019-12-0317.2017.4417.0317.420.93%0.92%1.98%3,004,60051,865,000157%17.260.49%17.170.79%17.100.66%17.080.05%-0.12%
2019-12-0217.1917.3217.0017.261.47%0.48%1.10%2,211,50037,989,000121%17.181.18%17.040.60%16.980.57%17.070.11%-0.13%
2019-11-2917.0017.1016.8717.010.00%0.19%-0.26%1,409,10023,923,00078%16.980.37%16.940.27%16.89-0.06%17.06-0.05%-0.15%
2019-11-2816.8517.1316.6317.010.53%0.56%-0.32%1,767,80029,902,00094%16.92-0.04%16.890.27%16.90-0.33%17.06-0.09%-0.15%
2019-11-2716.8517.1616.7416.920.42%-0.01%-0.93%1,093,90018,510,00057%16.920.46%16.85-0.25%16.95-0.66%17.08-0.13%-0.20%
2019-11-2616.8016.9516.7516.850.30%0.04%-1.47%1,606,30027,056,00081%16.840.30%16.89-0.60%17.07-0.45%17.10-0.16%-0.21%
2019-11-2516.8716.9816.7216.800.12%0.04%-1.91%1,509,80025,355,00077%16.79-1.01%16.99-1.13%17.14-0.18%17.13-0.17%-0.26%
2019-11-2217.2417.2916.7316.78-3.12%-1.09%-2.20%2,764,80046,905,000137%16.97-1.43%17.18-0.75%17.17-0.23%17.16-0.53%-0.27%
2019-11-2117.2217.3317.1217.32-0.40%0.63%0.42%1,617,70027,842,00081%17.21-1.27%17.310.31%17.210.16%17.25-0.15%-0.22%
2019-11-2017.2517.6017.2417.390.35%-0.24%0.67%2,233,90038,941,000110%17.430.97%17.260.75%17.180.29%17.27-0.04%-0.21%
2019-11-1917.0317.3917.0317.331.88%0.38%0.28%2,171,30037,487,000102%17.271.46%17.130.41%17.140.15%17.28-0.08%-0.22%
2019-11-1816.9017.1316.7517.010.65%-0.04%-1.64%1,656,60028,190,00073%17.02-0.37%17.06-0.35%17.11-0.18%17.29-0.09%-0.23%
2019-11-1517.0017.3416.9016.90-0.71%-1.05%-2.37%2,101,80035,899,00084%17.080.04%17.12-0.19%17.14-0.83%17.31-0.08%-0.27%
2019-11-1417.3317.3316.7217.02-1.39%-0.31%-1.75%2,112,20036,061,00074%17.07-0.95%17.15-0.22%17.28-0.47%17.32-0.53%-0.35%
2019-11-1317.0917.4017.0017.260.99%0.13%-0.89%1,581,40027,259,00051%17.240.36%17.19-1.01%17.37-0.22%17.42-0.31%-0.34%
2019-11-1217.2017.3217.0417.090.06%-0.49%-2.17%1,463,50025,136,00040%17.180.05%17.37-0.38%17.40-0.09%17.47-0.58%-0.36%
2019-11-1117.6017.6016.8117.08-2.90%-0.51%-2.79%2,226,30038,218,00056%17.17-2.73%17.43-0.46%17.420.01%17.57-0.32%-0.28%
2019-11-0817.6217.7917.5217.590.29%-0.33%-0.21%2,548,10044,970,00065%17.651.14%17.510.56%17.420.42%17.63-0.02%-0.23%
2019-11-0717.3317.5717.3117.541.45%0.52%-0.51%2,375,10041,442,00058%17.450.02%17.420.36%17.35-0.55%17.63-0.02%-0.22%
2019-11-0617.3517.7417.2017.29-0.52%-0.89%-1.95%2,937,80051,251,00072%17.450.48%17.350.29%17.44-0.34%17.63-0.17%-0.22%
2019-11-0517.3617.6017.1817.380.29%0.10%-1.60%3,145,80054,617,00077%17.360.49%17.30-0.89%17.50-0.85%17.66-0.23%-0.19%
2019-11-0417.3717.4917.1217.330.52%0.30%-2.11%4,157,50071,835,00095%17.28-0.04%17.46-0.71%17.65-0.61%17.70-0.45%-0.15%
2019-11-0117.1517.4917.1517.24-2.54%-0.26%-3.06%5,345,00092,390,000124%17.29-2.93%17.58-1.62%17.76-0.58%17.78-0.91%-0.07%
2019-10-3117.3818.1917.3817.691.14%-0.65%-1.44%4,763,20084,812,000114%17.810.82%17.87-0.30%17.860.20%17.95-0.35%0.13%
2019-10-3018.2218.3017.4917.49-4.11%-0.97%-2.89%6,610,300116,750,000160%17.66-3.25%17.93-0.51%17.83-0.44%18.01-0.52%0.27%
2019-10-2918.0518.4517.9018.240.00%-0.09%0.75%4,459,80081,416,000115%18.261.30%18.021.57%17.910.70%18.110.23%0.43%