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
2019-03-2211.1311.4211.0811.250.90%0.12%1.52%3,534,40039,712,00083%11.240.85%11.160.18%11.130.66%11.080.36%0.18%
2019-03-2111.0611.2711.0511.150.54%0.08%0.98%2,885,70032,151,00067%11.140.51%11.140.51%11.060.29%11.040.13%0.13%
2019-03-2011.2611.3010.9611.09-1.25%0.05%0.56%2,918,30032,350,00067%11.09-0.79%11.080.59%11.02-0.80%11.030.09%0.14%
2019-03-1910.9611.4210.8811.232.46%0.51%1.92%4,572,40051,087,000107%11.172.47%11.020.84%11.110.34%11.020.17%0.14%
2019-03-1810.8610.9810.8010.960.92%0.51%-0.35%2,258,70024,628,00054%10.900.64%10.93-1.77%11.070.17%11.00-0.06%0.16%
2019-03-1510.8511.0110.6810.860.56%0.23%-1.33%2,411,50026,129,00056%10.84-1.41%11.120.05%11.060.18%11.01-0.06%0.22%
2019-03-1411.2911.2910.7310.80-4.85%-1.73%-1.93%4,297,30047,227,000104%10.99-2.41%11.120.22%11.040.04%11.010.05%0.28%
2019-03-1311.0611.4911.0311.353.18%0.79%3.11%9,221,600103,846,000248%11.262.15%11.101.76%11.031.08%11.010.85%0.29%
2019-03-1210.9711.2910.7911.001.48%-0.22%0.78%7,920,80087,319,000261%11.022.35%10.900.76%10.910.43%10.920.32%0.23%
2019-03-1110.6110.8810.6110.842.17%0.64%-0.37%3,020,30032,531,000118%10.770.31%10.82-0.42%10.87-0.48%10.88-0.07%0.25%
2019-03-0810.9010.9210.5510.61-3.02%-1.19%-2.55%3,363,60036,118,000132%10.74-1.90%10.87-0.76%10.92-0.44%10.89-0.11%0.33%
2019-03-0711.0311.0310.8310.94-0.18%-0.05%0.37%3,442,40037,679,000151%10.950.17%10.95-0.28%10.970.12%10.900.23%0.36%
2019-03-0610.9911.0310.8310.96-0.27%0.30%0.78%2,684,80029,336,000127%10.93-0.51%10.98-0.08%10.950.32%10.880.10%0.38%
2019-03-0510.9611.0410.9310.990.27%0.06%1.16%2,464,90027,071,000119%10.98-0.41%10.990.35%10.920.17%10.860.36%0.47%
2019-03-0410.9811.1410.9010.96-0.27%-0.62%1.25%3,016,50033,266,000152%11.030.84%10.951.28%10.900.52%10.830.56%0.48%
2019-03-0110.7411.0510.7210.992.04%0.49%2.09%1,771,10019,368,00092%10.941.65%10.81-0.04%10.840.35%10.770.50%0.52%
2019-02-2810.6910.8410.6110.770.65%0.10%0.54%1,042,50011,216,00052%10.760.26%10.82-0.14%10.810.12%10.710.17%0.55%
2019-02-2710.8010.8610.5910.70-1.20%-0.29%0.06%1,914,50020,545,00097%10.73-1.64%10.83-0.03%10.79-0.19%10.690.24%0.56%
2019-02-2610.9211.0710.7710.83-0.82%-0.73%1.52%2,478,90027,045,000135%10.910.69%10.840.68%10.810.62%10.670.57%0.56%
2019-02-2510.7010.9610.6910.922.25%0.78%2.94%2,947,10031,933,000176%10.841.69%10.760.07%10.750.62%10.610.66%0.52%
2019-02-2210.6410.7510.5810.680.38%0.23%1.34%1,004,30010,701,00067%10.66-0.50%10.760.36%10.680.48%10.540.18%0.46%
2019-02-2110.6610.8510.6210.64-1.39%-0.64%1.14%1,902,30020,369,000133%10.71-1.19%10.720.39%10.630.40%10.520.42%0.34%
2019-02-2010.6111.0710.6110.791.98%-0.43%3.00%2,318,90025,129,000183%10.842.58%10.681.37%10.591.06%10.481.09%0.29%
2019-02-1910.6210.6410.4910.58-0.66%0.14%2.09%1,705,90018,023,000146%10.57-0.32%10.530.41%10.480.56%10.360.47%0.18%
2019-02-1810.4710.6810.3810.651.91%0.48%3.25%2,433,80025,795,000233%10.601.57%10.491.25%10.421.03%10.320.87%0.13%
2019-02-1510.2010.6010.2010.451.75%0.14%2.19%2,298,60023,986,000274%10.441.46%10.361.33%10.310.92%10.230.82%0.04%
2019-02-1410.2310.3510.2210.27-0.19%-0.15%1.25%736,9007,579,000111%10.290.64%10.220.06%10.220.38%10.140.25%-0.04%
2019-02-1310.1810.2910.1610.291.08%0.68%1.70%858,1008,770,000130%10.220.45%10.220.22%10.180.48%10.120.29%-0.07%
2019-02-1210.2410.2710.1410.18-0.68%0.06%0.90%868,7008,838,000133%10.17-0.74%10.200.33%10.130.27%10.090.17%-0.12%
2019-02-1110.0210.419.9610.250.00%0.00%1.77%1,018,90010,444,000156%10.251.59%10.161.12%10.100.59%10.070.07%-0.14%