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:
宁波富邦( 600768.SH 上证)
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
2019-06-2711.3011.3111.1511.21-0.80%0.00%2.30%2,230,30025,001,000140%11.21-1.10%11.200.41%11.150.96%10.960.41%0.19%
2019-06-2611.0711.4810.9611.302.08%-0.31%3.55%2,173,80024,641,000150%11.342.81%11.160.88%11.051.19%10.910.69%0.14%
2019-06-2511.1611.1610.9211.070.27%0.41%2.14%1,681,50018,539,000121%11.030.04%11.061.08%10.920.60%10.840.40%0.06%
2019-06-2411.0111.0910.8811.040.36%0.17%2.27%1,171,20012,908,00087%11.02-0.69%10.940.72%10.850.56%10.800.36%0.02%
2019-06-2111.1511.3810.8811.002.14%-0.87%2.27%2,960,50032,854,000228%11.104.63%10.872.38%10.791.51%10.761.06%-0.03%
2019-06-2010.5410.7910.4410.772.09%1.55%1.19%1,633,60017,326,000140%10.61-0.75%10.610.07%10.63-0.40%10.64-0.10%-0.15%
2019-06-1910.6910.8510.5310.550.48%-1.27%-0.98%1,471,30015,722,000134%10.691.86%10.61-0.11%10.67-0.28%10.65-0.03%-0.15%
2019-06-1810.4510.5910.4310.500.00%0.09%-1.47%802,9008,423,00073%10.49-0.82%10.62-0.92%10.70-0.12%10.66-0.29%-0.15%
2019-06-1710.5310.7310.4310.50-0.47%-0.74%-1.76%982,30010,391,00087%10.58-1.47%10.72-0.69%10.720.11%10.69-0.45%-0.10%
2019-06-1410.7610.9010.5310.55-2.85%-1.73%-1.73%1,158,20012,435,00099%10.74-0.89%10.790.38%10.710.46%10.74-0.12%-0.04%
2019-06-1310.8510.9210.7610.860.28%0.26%1.03%963,00010,431,00084%10.830.23%10.750.84%10.660.20%10.75-0.18%-0.03%
2019-06-1210.7910.8810.6310.830.84%0.21%0.58%1,301,80014,069,000104%10.811.70%10.661.10%10.640.22%10.77-0.04%0.01%
2019-06-1110.3910.7610.3910.742.78%1.07%-0.30%1,269,40013,489,000103%10.631.44%10.54-0.21%10.61-0.43%10.77-0.07%0.03%
2019-06-1010.3610.6910.2610.450.48%-0.24%-3.06%824,9008,641,00067%10.48-0.25%10.57-0.71%10.66-0.98%10.78-0.07%0.04%
2019-06-0610.6310.7110.2610.40-3.44%-0.96%-3.60%1,147,90012,054,00095%10.50-1.92%10.64-1.03%10.76-0.66%10.79-0.14%0.05%
2019-06-0510.7010.8410.5110.771.03%0.59%-0.31%1,040,70011,143,00089%10.71-0.08%10.75-0.95%10.83-0.39%10.80-0.07%0.08%
2019-06-0410.7410.8810.6210.66-1.57%-0.52%-1.39%1,203,60012,898,000104%10.72-0.97%10.86-0.49%10.88-0.26%10.81-0.11%0.11%
2019-06-0310.9711.0610.6110.83-2.17%0.08%0.07%1,279,00013,840,000114%10.82-1.66%10.91-0.25%10.900.17%10.820.25%0.17%
2019-05-3110.9111.0910.8111.071.93%0.60%2.55%1,413,80015,557,000129%11.001.11%10.940.38%10.890.65%10.800.19%0.17%
2019-05-3011.1011.1010.6910.86-1.18%-0.21%0.79%1,038,20011,299,00093%10.88-0.28%10.890.45%10.820.43%10.78-0.08%0.17%
2019-05-2910.7311.0310.7010.992.23%0.70%1.91%1,951,60021,299,000172%10.910.42%10.851.19%10.770.56%10.780.23%0.23%
2019-05-2810.9010.9610.7410.75-1.10%-1.09%-0.08%974,60010,592,00093%10.871.74%10.720.87%10.710.08%10.760.19%0.21%
2019-05-2710.5810.8710.4510.872.84%1.76%1.22%970,20010,364,00090%10.681.17%10.63-0.33%10.700.27%10.740.02%0.14%
2019-05-2410.5810.6710.4310.57-0.09%0.11%-1.56%709,7007,493,00063%10.56-0.54%10.66-0.78%10.67-0.57%10.740.01%0.10%
2019-05-2310.8410.8410.3810.58-1.58%-0.33%-1.45%922,0009,787,00072%10.62-1.58%10.740.26%10.73-0.59%10.740.15%0.01%
2019-05-2210.9211.0310.6010.75-1.56%-0.32%0.28%904,5009,755,00070%10.79-0.34%10.72-0.33%10.800.03%10.720.26%-0.13%
2019-05-2110.6310.9610.5810.922.54%0.91%2.13%1,050,50011,368,00080%10.822.41%10.75-0.41%10.800.26%10.690.47%-0.28%
2019-05-2010.6310.7810.2110.65-0.09%0.79%0.08%1,167,90012,341,00082%10.57-2.59%10.80-0.58%10.77-0.19%10.640.22%-0.51%
2019-05-1711.0011.1810.5210.66-3.00%-1.73%0.39%1,471,20015,959,00096%10.85-0.84%10.860.53%10.790.46%10.620.26%-0.76%
2019-05-1610.8511.0810.7910.990.00%0.46%3.77%1,307,90014,309,00088%10.941.59%10.800.93%10.740.78%10.590.47%-0.86%