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
2019-09-1211.4711.6011.3211.490.26%0.54%1.07%1,855,40021,203,00085%11.43-1.53%11.53-0.01%11.470.22%11.370.17%0.22%
2019-09-1111.6311.7411.4611.46-0.43%-1.26%0.98%2,736,80031,764,000129%11.610.78%11.530.88%11.450.66%11.350.42%0.23%
2019-09-1011.6311.6311.4311.51-1.03%-0.05%1.84%2,055,70023,673,000100%11.520.35%11.430.55%11.370.40%11.300.46%0.20%
2019-09-0911.2111.6511.2111.633.84%1.34%3.38%3,395,30038,963,000161%11.482.27%11.370.99%11.330.60%11.250.74%0.16%
2019-09-0611.3311.3511.1411.20-0.97%-0.19%0.30%1,644,90018,457,00080%11.22-0.80%11.26-0.09%11.260.05%11.170.02%0.08%
2019-09-0511.2511.4611.1711.310.53%-0.02%1.30%2,461,40027,843,000120%11.310.96%11.270.18%11.250.26%11.170.03%0.11%
2019-09-0411.2711.3311.1111.250.09%0.40%0.79%1,645,40018,437,00080%11.21-0.44%11.250.04%11.22-0.01%11.16-0.36%0.15%
2019-09-0311.3411.3911.1711.24-0.79%-0.13%0.34%1,593,80017,938,00066%11.26-0.11%11.240.18%11.220.45%11.200.24%0.30%
2019-09-0211.1311.3811.0211.332.53%0.56%1.39%2,194,70024,728,00085%11.270.56%11.220.19%11.170.79%11.180.40%0.34%
2019-08-3011.0611.4310.9611.05-0.27%-1.37%-0.72%2,313,10025,916,00082%11.200.23%11.200.62%11.090.06%11.130.07%0.35%
2019-08-2911.3311.3310.9011.08-1.25%-0.88%-0.38%1,616,70018,072,00055%11.18-0.29%11.130.93%11.08-0.28%11.120.23%0.45%
2019-08-2811.1311.3311.0111.221.08%0.08%1.11%1,969,10022,076,00068%11.211.54%11.030.07%11.11-0.69%11.100.20%0.43%
2019-08-2710.8911.1510.8711.102.21%0.53%0.23%2,649,30029,251,00092%11.041.65%11.02-0.80%11.190.12%11.080.06%0.42%
2019-08-2610.9211.0210.7710.86-2.60%-0.02%-1.88%2,382,80025,882,00088%10.86-2.95%11.11-1.78%11.180.16%11.07-0.06%0.39%
2019-08-2311.3211.3311.1111.15-0.71%-0.38%0.68%1,856,40020,776,00076%11.19-0.87%11.310.62%11.160.11%11.080.26%0.37%
2019-08-2211.5011.5011.2011.23-1.14%-0.53%1.67%2,415,50027,272,000103%11.29-0.63%11.241.02%11.150.51%11.050.42%0.33%
2019-08-2111.0811.5811.0211.362.43%-0.01%3.27%5,249,40059,638,000241%11.363.15%11.131.06%11.091.19%11.001.16%0.28%
2019-08-2010.9511.1810.8711.090.09%0.69%1.99%3,338,10036,765,000183%11.010.72%11.010.45%10.960.33%10.870.66%0.15%
2019-08-1910.8011.1110.7011.08-0.27%1.33%2.56%4,440,20048,553,000274%10.94-1.57%10.960.16%10.920.36%10.800.46%0.04%
2019-08-1610.8511.2710.8211.112.40%0.01%3.31%3,278,70036,422,000262%11.113.43%10.942.03%10.881.88%10.751.12%0.04%
2019-08-1510.6510.8510.5110.850.46%1.01%2.02%1,655,10017,777,000155%10.74-0.28%10.730.48%10.680.31%10.640.03%-0.11%
2019-08-1410.6510.8610.6510.801.60%0.27%1.58%1,181,10012,722,000121%10.771.70%10.680.80%10.650.34%10.630.05%-0.13%
2019-08-1310.6210.6610.5410.63-0.47%0.37%0.03%568,1006,017,00060%10.590.11%10.59-0.17%10.610.58%10.63-0.22%-0.18%
2019-08-1210.3810.6810.3810.681.81%0.95%0.28%685,1007,248,00070%10.58-0.16%10.61-0.15%10.55-0.30%10.65-0.21%-0.20%
2019-08-0910.7010.7510.4610.49-0.94%-1.00%-1.71%967,00010,246,00094%10.60-0.39%10.620.85%10.58-0.09%10.67-0.14%-0.23%
2019-08-0810.5510.7210.5510.590.19%-0.44%-0.91%1,120,40011,918,000112%10.640.03%10.54-0.27%10.59-0.22%10.69-0.10%-0.25%
2019-08-0710.4810.7410.4810.571.25%-0.60%-1.20%1,145,80012,184,000117%10.632.59%10.56-0.04%10.62-0.22%10.70-0.16%-0.28%
2019-08-0610.5810.5810.1210.44-2.16%0.71%-2.57%1,346,70013,960,000134%10.37-3.59%10.57-1.52%10.64-1.20%10.72-0.39%-0.30%
2019-08-0510.6210.8210.6210.67-0.47%-0.76%-0.81%972,90010,461,000107%10.750.96%10.73-0.09%10.77-0.08%10.760.37%-0.28%
2019-08-0210.6810.7310.5510.720.00%0.66%0.03%1,083,40011,538,000110%10.65-1.54%10.74-0.85%10.78-0.30%10.72-0.30%-0.38%