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:
福成股份( 600965.SH 上证)
板块 :渔业、牧业   
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
2021-01-225.485.485.305.34-2.55%-0.17%-2.07%3,339,90017,864,000111%5.35-1.96%5.42-1.10%5.45-0.42%5.45-0.82%-0.72%
2021-01-215.435.545.385.480.74%0.44%-0.33%2,803,30015,296,00094%5.460.06%5.48-0.44%5.470.24%5.50-1.03%-0.65%
2021-01-205.605.605.405.44-1.98%-0.24%-2.07%2,756,90015,033,00087%5.45-1.57%5.500.13%5.460.35%5.56-1.37%-0.59%
2021-01-195.595.595.515.550.36%0.18%-1.46%1,736,2009,619,00051%5.540.33%5.490.88%5.44-0.07%5.63-1.54%-0.50%
2021-01-185.465.595.455.532.22%0.14%-3.32%2,328,30012,857,00058%5.521.86%5.440.91%5.45-0.17%5.72-0.76%-0.37%
2021-01-155.405.525.365.410.37%-0.20%-6.14%2,148,90011,649,00046%5.420.59%5.40-0.66%5.46-1.07%5.76-0.17%-0.41%
2021-01-145.365.465.305.390.94%0.02%-6.65%2,426,00013,074,00051%5.390.11%5.43-0.80%5.51-1.71%5.77-0.17%-0.51%
2021-01-135.525.525.335.34-3.26%-0.80%-7.68%3,116,70016,777,00064%5.38-2.38%5.48-1.74%5.61-2.21%5.78-0.53%-0.65%
2021-01-125.445.595.405.522.60%0.11%-5.07%3,065,20016,900,00063%5.510.18%5.57-2.01%5.74-2.13%5.82-0.26%-0.72%
2021-01-115.715.715.385.38-5.78%-2.25%-7.72%5,562,90030,620,000109%5.50-4.06%5.69-3.48%5.86-1.46%5.83-0.58%-0.91%
2021-01-085.865.875.695.71-2.39%-0.47%-2.63%3,393,90019,472,00072%5.74-2.47%5.89-1.98%5.950.08%5.86-0.12%-0.87%
2021-01-075.956.025.775.85-1.52%-0.54%-0.36%4,262,50025,073,00084%5.88-1.98%6.010.15%5.940.47%5.87-0.36%-0.93%
2021-01-066.056.125.925.94-2.62%-1.02%0.81%5,129,50030,782,000100%6.00-1.54%6.000.98%5.920.56%5.89-0.49%-0.91%
2021-01-055.966.225.926.100.83%0.08%3.02%6,964,80042,449,000134%6.103.08%5.942.61%5.881.54%5.92-0.24%-0.87%
2021-01-045.656.085.656.056.70%2.32%1.94%7,569,00044,759,000145%5.914.60%5.791.33%5.790.98%5.94-1.17%-0.82%
2020-12-315.615.695.615.671.07%0.30%-5.58%2,864,20016,190,00051%5.650.36%5.72-0.63%5.74-0.85%6.01-1.22%-0.69%
2020-12-305.735.755.595.61-1.58%-0.41%-7.72%3,233,30018,214,00053%5.63-3.31%5.75-0.57%5.79-1.40%6.08-1.56%-0.52%
2020-12-295.785.975.685.70-2.73%-2.16%-7.69%4,056,60023,635,00062%5.830.97%5.79-0.40%5.87-1.41%6.18-1.18%-0.30%
2020-12-285.765.895.635.861.74%1.56%-6.22%4,741,20027,355,00065%5.770.21%5.81-1.68%5.95-1.49%6.25-2.15%-0.11%
2020-12-255.675.835.675.760.70%0.03%-9.80%3,723,40021,441,00041%5.76-1.64%5.91-2.07%6.04-1.77%6.39-0.27%0.38%
2020-12-246.066.125.705.72-6.54%-2.29%-10.67%7,957,90046,589,00086%5.85-3.64%6.03-2.52%6.15-2.27%6.40-0.65%0.49%
2020-12-236.076.166.006.120.49%0.74%-5.04%5,749,70034,928,00067%6.08-2.22%6.19-1.64%6.30-1.73%6.45-0.23%0.57%
2020-12-226.246.346.046.09-2.72%-1.98%-5.73%6,506,20040,421,00077%6.21-1.02%6.29-1.50%6.41-1.00%6.46-0.02%0.67%
2020-12-216.386.396.236.26-1.42%-0.27%-3.11%5,449,20034,205,00064%6.28-1.37%6.39-1.63%6.47-1.66%6.460.22%0.76%
2020-12-186.476.486.276.35-2.76%-0.22%-1.50%8,136,60051,782,00092%6.36-2.35%6.49-0.87%6.580.12%6.450.20%0.88%
2020-12-176.496.636.416.530.31%0.20%1.49%6,039,80039,363,00073%6.52-1.23%6.55-1.31%6.570.43%6.430.42%0.90%
2020-12-166.526.766.496.51-0.91%-1.33%1.61%8,514,00056,175,000107%6.601.07%6.640.93%6.540.66%6.410.69%0.92%
2020-12-156.656.656.416.57-1.79%0.64%3.25%10,022,40065,425,000132%6.53-2.71%6.580.64%6.500.74%6.360.65%0.89%
2020-12-146.356.896.236.696.87%-0.30%5.82%19,211,600128,915,000291%6.717.64%6.534.63%6.453.27%6.322.78%0.85%
2020-12-116.086.326.086.260.00%0.42%1.77%6,167,70038,452,000108%6.231.19%6.25-0.22%6.250.39%6.150.79%0.65%