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:
福田汽车( 600166.SH 上证)
板块 :汽车制造   
所属成分指数: 沪深300
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
2020-09-292.472.502.442.45-0.81%-0.53%-4.93%47,791,300117,721,00050%2.460.53%2.450.00%2.47-1.24%2.58-0.46%-0.24%
2020-09-282.432.482.402.472.07%0.82%-4.60%68,085,600166,811,00065%2.450.87%2.45-0.93%2.50-1.54%2.59-0.46%-0.21%
2020-09-252.432.462.402.420.00%-0.37%-6.96%46,780,200113,637,00042%2.43-1.10%2.47-1.91%2.54-1.63%2.60-0.57%-0.15%
2020-09-242.522.522.422.42-4.72%-1.47%-7.49%98,745,400242,479,00081%2.46-3.12%2.52-2.63%2.58-1.94%2.62-1.32%-0.05%
2020-09-232.542.562.522.540.00%0.20%-4.19%53,012,700134,405,00039%2.54-1.32%2.59-1.37%2.63-0.34%2.65-0.53%0.15%
2020-09-222.622.622.532.54-3.79%-1.13%-4.69%109,959,100282,486,00070%2.57-2.87%2.62-1.32%2.64-0.34%2.670.08%0.28%
2020-09-212.662.682.632.64-0.75%-0.19%-0.86%82,733,900218,803,00051%2.65-0.45%2.660.15%2.650.23%2.660.23%0.27%
2020-09-182.642.692.632.66-0.37%0.11%0.11%121,217,200322,043,00073%2.66-0.30%2.650.42%2.64-0.08%2.660.38%0.18%
2020-09-172.612.772.612.672.30%0.19%0.87%170,365,700454,096,000104%2.671.25%2.640.76%2.64-0.94%2.650.15%0.00%
2020-09-162.642.682.602.61-1.51%-0.84%-1.25%99,036,000260,670,00061%2.630.34%2.62-0.46%2.67-0.60%2.640.08%-0.14%
2020-09-152.572.672.542.652.32%1.03%0.34%138,084,100362,175,00082%2.620.34%2.64-1.90%2.680.37%2.64-0.15%-0.56%
2020-09-142.652.682.582.59-2.26%-0.92%-2.08%117,185,300306,380,00064%2.61-1.80%2.69-0.78%2.670.23%2.650.19%-0.78%
2020-09-112.662.742.632.65-2.21%-0.45%0.38%151,182,200402,437,00080%2.66-2.71%2.710.82%2.670.60%2.640.42%-0.88%
2020-09-102.742.852.652.71-1.45%-0.95%3.08%244,464,900668,790,000132%2.741.11%2.691.67%2.651.11%2.630.65%-1.15%
2020-09-092.632.782.602.754.17%1.63%5.28%275,610,000745,779,000148%2.714.28%2.642.72%2.621.28%2.610.77%-1.26%
2020-09-082.532.652.502.643.94%1.73%1.85%200,716,200520,792,000103%2.600.89%2.57-0.08%2.59-0.77%2.590.00%-1.32%
2020-09-072.562.612.532.540.00%-1.24%-2.01%127,520,700327,987,00061%2.571.58%2.57-0.73%2.61-0.04%2.59-0.73%-1.28%
2020-09-042.532.572.502.54-1.55%0.32%-2.72%122,486,900310,085,00053%2.53-3.25%2.59-1.63%2.610.15%2.61-1.40%-1.14%
2020-09-032.612.672.572.58-1.15%-1.41%-2.57%120,930,100316,490,00047%2.620.00%2.640.46%2.610.08%2.65-1.27%-0.89%
2020-09-022.652.672.582.61-2.25%-0.27%-2.68%168,467,400440,924,00057%2.62-1.43%2.620.85%2.600.39%2.68-4.04%-0.70%
2020-09-012.592.762.552.672.30%0.56%-4.47%262,866,600697,865,00071%2.662.55%2.600.85%2.590.54%2.80-2.34%-0.05%
2020-08-312.542.662.522.613.16%0.81%-8.81%213,986,300554,030,00051%2.591.97%2.580.23%2.58-1.23%2.86-0.83%0.44%
2020-08-282.602.612.492.53-2.69%-0.35%-12.34%187,018,200474,749,00038%2.54-2.46%2.57-0.54%2.61-2.28%2.89-2.30%0.77%
2020-08-272.572.672.542.60-0.38%-0.12%-11.98%237,063,700617,033,00041%2.601.21%2.59-1.64%2.67-2.05%2.95-0.47%2.06%
2020-08-262.572.672.482.611.16%1.48%-12.06%306,855,100789,232,00053%2.57-0.70%2.63-3.31%2.73-5.99%2.970.17%2.35%
2020-08-252.672.692.532.58-4.44%-0.39%-12.93%327,499,700848,371,00056%2.59-5.30%2.72-3.24%2.90-3.43%2.960.41%2.55%
2020-08-242.792.852.672.70-5.59%-1.28%-8.51%288,650,200789,551,00051%2.74-2.88%2.81-6.11%3.01-0.27%2.950.72%3.07%
2020-08-212.802.942.702.861.78%1.56%-2.39%398,706,1001,122,821,00073%2.82-1.37%2.99-3.17%3.01-2.08%2.931.07%3.48%
2020-08-202.872.962.782.81-8.77%-1.58%-3.07%450,970,1001,287,532,00086%2.86-9.71%3.090.13%3.08-0.68%2.900.66%3.81%
2020-08-193.223.382.973.080.00%-2.59%6.94%797,424,6002,521,652,000181%3.16-0.69%3.09-0.16%3.102.89%2.882.38%3.84%