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
2019-10-188.238.238.018.01-2.79%-1.26%-7.92%2,167,30017,581,00057%8.11-0.33%8.22-2.13%8.46-1.23%8.70-0.52%-0.31%
2019-10-178.188.268.028.24-0.36%1.24%-5.76%2,490,00020,266,00067%8.14-2.12%8.40-2.08%8.56-1.13%8.74-0.63%-0.28%
2019-10-168.488.538.258.27-3.27%-0.54%-6.01%4,363,80036,283,000115%8.32-3.37%8.57-1.92%8.66-1.48%8.80-0.79%-0.25%
2019-10-158.798.798.528.55-2.84%-0.64%-3.60%4,747,10040,848,000137%8.61-2.59%8.74-1.06%8.79-1.20%8.87-0.56%-0.20%
2019-10-148.878.898.808.80-0.68%-0.38%-1.33%3,796,00033,533,000119%8.83-0.06%8.84-0.28%8.90-0.57%8.92-0.18%-0.15%
2019-10-118.848.878.818.86-0.34%0.24%-0.84%3,099,10027,394,00097%8.840.05%8.86-0.84%8.95-0.16%8.94-0.16%-0.14%
2019-10-108.908.928.788.89-0.11%0.62%-0.66%2,976,60026,297,00093%8.84-0.78%8.94-0.76%8.960.01%8.95-0.08%-0.14%
2019-10-099.019.018.848.90-1.77%-0.04%-0.63%3,512,20031,271,000103%8.90-1.74%9.00-0.20%8.96-0.07%8.96-0.17%-0.15%
2019-10-089.069.149.029.06-0.22%-0.02%0.99%3,327,00030,149,00096%9.060.23%9.020.87%8.970.21%8.97-0.05%-0.14%
2019-09-308.889.228.859.082.02%0.43%1.17%4,478,00040,485,000125%9.041.89%8.940.76%8.950.27%8.98-0.01%-0.14%
2019-09-278.918.928.848.90-0.11%0.30%-0.85%1,450,50012,870,00040%8.870.15%8.88-0.38%8.92-0.17%8.98-0.15%-0.15%
2019-09-268.908.978.718.910.00%0.56%-0.88%3,973,10035,200,000101%8.86-0.60%8.91-0.54%8.94-0.18%8.99-0.33%-0.18%
2019-09-258.958.998.888.91-1.00%-0.03%-1.21%2,173,20019,370,00051%8.91-0.78%8.96-0.17%8.95-0.25%9.02-0.34%-0.21%
2019-09-249.089.088.939.00-0.22%0.19%-0.55%2,766,40024,850,00057%8.980.18%8.970.24%8.98-0.22%9.05-0.09%-0.19%
2019-09-238.939.068.869.020.22%0.59%-0.42%3,700,20033,180,00073%8.97-0.10%8.95-0.26%9.00-0.18%9.06-0.08%-0.18%
2019-09-209.029.028.939.000.00%0.27%-0.72%3,095,00027,780,00061%8.980.53%8.98-0.33%9.01-0.16%9.07-0.11%-0.18%
2019-09-199.069.068.809.00-0.55%0.80%-0.83%5,214,40046,560,00099%8.93-1.08%9.01-0.52%9.03-0.43%9.08-0.13%-0.18%
2019-09-189.129.128.999.05-0.44%0.27%-0.41%4,820,50043,510,00095%9.03-0.56%9.05-0.13%9.06-0.42%9.09-0.08%-0.19%
2019-09-179.069.159.029.09-0.11%0.14%-0.04%4,330,60039,310,00086%9.080.21%9.07-0.07%9.10-0.02%9.09-0.07%-0.21%
2019-09-169.109.109.019.100.00%0.46%0.00%3,808,70034,500,00074%9.060.00%9.07-0.48%9.100.00%9.10-0.13%-0.23%
2019-09-129.109.128.989.100.33%0.46%-0.13%4,549,90041,212,00088%9.06-0.31%9.12-0.08%9.10-0.10%9.11-0.43%-0.23%
2019-09-119.189.199.029.07-1.20%-0.18%-0.89%7,344,00066,731,000136%9.09-0.96%9.12-0.02%9.110.04%9.15-0.65%-0.17%
2019-09-109.229.259.019.180.55%0.07%-0.34%8,170,30074,951,000147%9.170.90%9.120.36%9.110.29%9.21-0.12%-0.05%
2019-09-099.129.139.049.130.55%0.42%-1.00%4,994,80045,412,00095%9.090.36%9.090.20%9.08-0.14%9.220.00%-0.03%
2019-09-069.129.129.019.08-0.66%0.23%-1.54%3,833,00034,724,00075%9.06-0.64%9.07-0.14%9.10-0.29%9.22-0.08%-0.08%
2019-09-059.159.159.079.140.55%0.25%-0.96%4,694,90042,804,00094%9.120.95%9.09-0.14%9.12-0.79%9.23-0.13%-0.10%
2019-09-049.079.098.999.09-0.11%0.65%-1.63%3,578,30032,316,00073%9.03-0.73%9.10-0.53%9.20-1.10%9.24-0.19%-0.10%
2019-09-039.259.258.999.10-0.55%0.03%-1.72%4,951,70045,048,000104%9.10-0.55%9.15-1.24%9.30-0.31%9.26-0.29%-0.08%
2019-09-029.119.239.089.15-0.22%0.03%-1.46%5,049,60046,190,000112%9.15-0.65%9.26-1.30%9.330.05%9.29-0.30%-0.02%
2019-08-309.339.419.059.170.00%-0.40%-1.55%4,150,90038,216,00097%9.21-1.84%9.38-0.12%9.320.03%9.31-0.12%0.01%