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
2020-01-1719.3819.5619.2719.410.00%0.09%1.40%6,202,700120,280,00083%19.390.38%19.300.07%19.310.28%19.140.11%-0.06%
2020-01-1619.2919.4719.0719.410.00%0.48%1.51%7,144,200138,012,00098%19.320.52%19.29-0.04%19.260.39%19.120.10%-0.10%
2020-01-1519.5319.5518.8919.41-0.15%1.00%1.61%8,414,800161,716,000114%19.22-0.61%19.290.18%19.190.29%19.100.17%-0.11%
2020-01-1419.4219.4719.1519.440.10%0.54%1.94%7,134,900137,961,00099%19.340.06%19.260.64%19.130.39%19.070.00%-0.13%
2020-01-1319.2619.4919.1119.420.41%0.49%1.84%11,098,300214,480,000143%19.331.03%19.140.90%19.060.60%19.070.04%-0.11%
2020-01-1018.9519.3718.8219.342.17%1.11%1.45%9,645,300184,498,000132%19.131.52%18.970.57%18.950.14%19.06-0.17%-0.07%
2020-01-0918.8519.0618.6518.931.61%0.47%-0.86%6,676,700125,801,00094%18.840.01%18.86-0.15%18.92-0.34%19.10-0.40%0.02%
2020-01-0818.8719.0818.5918.63-1.69%-1.12%-2.82%5,612,600105,745,00079%18.84-0.29%18.89-0.44%18.98-0.06%19.17-0.14%0.13%
2020-01-0718.7819.1318.6418.951.50%0.29%-1.29%6,152,300116,255,00087%18.90-0.12%18.97-0.43%18.99-0.46%19.20-0.04%0.20%
2020-01-0619.0019.3018.5318.67-2.40%-1.31%-2.79%6,919,900130,912,00095%18.92-1.17%19.050.02%19.08-0.48%19.21-0.30%0.26%
2020-01-0319.2919.3518.9919.13-1.80%-0.06%-0.69%4,801,20091,904,00065%19.140.11%19.05-0.32%19.17-0.30%19.26-0.31%0.39%
2020-01-0219.0019.5318.8219.483.23%1.87%0.82%7,367,700140,885,00089%19.121.05%19.11-0.42%19.23-0.48%19.320.04%0.62%
2019-12-3118.9019.1718.6918.87-0.16%-0.29%-2.30%7,658,200144,927,00094%18.92-1.54%19.19-0.87%19.32-0.33%19.31-0.04%0.69%
2019-12-3020.1020.2018.7718.90-2.98%-1.66%-2.18%12,535,900240,944,000163%19.22-1.47%19.36-1.02%19.390.16%19.320.21%0.77%
2019-12-2719.5119.7519.2819.48-0.15%-0.13%1.03%5,410,000105,526,00078%19.51-0.02%19.560.49%19.36-0.03%19.280.46%0.83%
2019-12-2619.7819.8019.2219.51-0.71%0.00%1.65%6,341,300123,721,00094%19.51-0.74%19.461.02%19.36-0.24%19.190.68%0.82%
2019-12-2519.3819.9219.1619.651.97%-0.03%3.07%6,409,800125,984,00098%19.662.50%19.270.18%19.410.53%19.060.69%0.80%
2019-12-2418.9119.3818.9119.272.39%0.49%1.77%5,259,100100,846,00083%19.180.69%19.23-0.85%19.310.21%18.930.57%0.75%
2019-12-2319.5519.5718.7018.82-4.42%-1.18%-0.03%8,966,600170,762,000143%19.04-2.27%19.40-0.11%19.270.26%18.830.62%0.72%
2019-12-2019.5019.7519.1319.691.34%1.04%5.23%7,756,000151,143,000133%19.49-0.46%19.420.73%19.221.04%18.711.02%0.77%
2019-12-1919.2520.1019.0619.432.26%-0.75%4.90%13,725,200268,680,000245%19.583.47%19.282.72%19.022.88%18.521.99%0.78%
2019-12-1818.7819.0718.6119.001.17%0.42%4.62%5,363,700101,483,000114%18.920.74%18.771.35%18.491.17%18.160.71%0.63%
2019-12-1718.7718.9918.6118.78-0.11%-0.01%4.14%4,371,70082,104,000100%18.780.88%18.521.48%18.271.15%18.030.72%0.54%
2019-12-1618.1518.8818.0118.803.47%0.98%5.00%5,922,900110,269,000140%18.623.03%18.251.72%18.060.83%17.910.82%0.48%
2019-12-1318.2018.2117.9418.170.44%0.56%2.31%3,905,50070,567,00098%18.070.55%17.940.69%17.920.20%17.760.35%0.41%
2019-12-1217.8118.1017.7018.091.57%0.66%2.21%5,422,90097,453,000146%17.971.29%17.82-0.20%17.880.34%17.700.48%0.37%
2019-12-1117.7017.8617.5717.810.56%0.38%1.11%3,462,30061,429,000102%17.740.31%17.85-0.15%17.820.20%17.620.22%0.31%
2019-12-1017.5817.9017.4617.71-0.23%0.13%0.76%4,469,90079,061,000142%17.69-1.90%17.880.03%17.780.31%17.580.33%0.28%
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%
2019-12-0617.6318.0317.5917.960.00%0.54%3.58%6,106,400109,079,000262%17.861.55%17.681.64%17.541.35%17.341.20%0.11%