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
2019-05-2110.5410.6410.4510.560.00%0.00%0.00%2,656,90028,037,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2010.7410.8510.3410.56-1.58%0.59%0.02%3,101,50032,560,000100%10.50-2.33%10.65-0.20%10.61-0.09%10.56-0.09%-1.14%
2019-05-1710.6610.9810.6010.730.66%-0.17%1.54%4,911,40052,789,000158%10.750.84%10.671.01%10.620.70%10.570.00%-1.29%
2019-05-1610.6010.7710.5310.660.57%0.01%0.88%2,278,30024,285,00079%10.660.90%10.570.31%10.540.43%10.57-0.42%-1.35%
2019-05-1510.5110.6110.4310.601.34%0.34%-0.11%2,998,90031,681,00096%10.560.56%10.530.25%10.500.05%10.61-1.30%-1.46%
2019-05-1410.4810.6010.4210.46-1.51%-0.43%-2.72%3,216,10033,785,00094%10.51-0.27%10.510.32%10.49-0.06%10.75-2.51%-1.50%
2019-05-1310.4510.6210.4110.620.38%0.83%-3.71%2,397,90025,258,00064%10.530.36%10.48-0.04%10.50-0.14%11.03-1.54%-1.32%
2019-05-1010.4810.6710.2610.581.24%0.81%-5.54%3,577,10037,541,00091%10.502.32%10.48-0.12%10.52-0.72%11.20-1.78%-1.17%
除权分界线,2019年05月10日,10股派1.500元(以下数据已经复权)
2019-05-0910.3210.4510.1010.450.00%1.88%-8.37%3,072,40031,976,00075%10.26-1.38%10.49-0.64%10.59-1.22%11.40-1.72%-1.04%
2019-05-0810.2710.6410.1910.45-0.29%0.48%-9.94%2,357,90024,875,00055%10.400.13%10.56-0.99%10.72-2.12%11.60-0.85%-0.99%
2019-05-0710.4610.6510.1810.480.10%0.90%-10.46%2,835,90029,882,00065%10.39-0.44%10.67-1.34%10.95-3.79%11.70-1.13%-0.84%
2019-05-0610.6510.7710.0010.47-3.59%0.35%-11.56%3,887,30041,140,00089%10.43-3.58%10.81-3.27%11.39-2.81%11.84-1.63%-0.67%
2019-04-3010.6510.9310.6010.862.65%0.37%-9.76%2,244,00024,616,00052%10.820.37%11.18-4.13%11.72-1.68%12.03-0.62%-0.47%
2019-04-2911.1411.1410.5610.58-5.11%-1.86%-12.63%4,410,90048,209,00097%10.78-4.78%11.66-3.47%11.92-2.43%12.11-1.51%-0.37%
2019-04-2611.6611.7211.1211.15-6.30%-1.51%-9.31%5,226,00059,948,000118%11.32-7.82%12.08-2.77%12.21-1.50%12.29-1.66%-0.18%
2019-04-2512.2712.4911.8511.90-3.33%-3.11%-4.81%5,374,10066,809,000125%12.280.16%12.42-0.10%12.400.20%12.50-0.72%0.05%
2019-04-2412.3312.4512.0612.31-0.16%0.38%-2.23%3,678,70045,665,00075%12.260.05%12.430.44%12.37-0.23%12.59-0.13%0.22%
2019-04-2312.2412.5311.9312.330.74%0.60%-2.20%4,188,30051,963,00079%12.26-0.50%12.380.26%12.400.35%12.61-0.47%0.30%
2019-04-2212.0712.5112.0712.241.41%-0.63%-3.37%4,403,60054,904,00076%12.322.57%12.34-0.19%12.36-0.32%12.67-1.23%0.48%
2019-04-1911.9612.1311.8712.070.17%0.51%-5.89%2,462,90029,946,00032%12.01-1.28%12.370.08%12.40-1.56%12.830.73%1.15%
2019-04-1812.4112.4112.0512.05-2.35%-0.95%-5.36%3,116,30038,378,00037%12.17-1.79%12.36-0.84%12.59-0.99%12.730.54%1.26%
2019-04-1712.2812.6212.1612.340.49%-0.38%-2.56%4,030,40050,528,00047%12.392.75%12.46-1.60%12.720.02%12.660.40%1.30%
2019-04-1612.2512.2911.8612.28-0.08%1.87%-2.65%3,835,90046,818,00044%12.06-3.17%12.66-1.36%12.72-0.72%12.610.40%1.27%
2019-04-1512.7812.8012.2912.29-2.77%-1.28%-2.18%4,990,40062,875,00059%12.45-2.96%12.840.16%12.81-1.25%12.560.38%1.25%
2019-04-1212.5713.2012.5712.64-0.78%-1.47%0.99%6,582,90085,442,00084%12.830.90%12.820.10%12.971.46%12.520.60%1.22%
2019-04-1112.1713.3512.1012.743.66%0.20%2.40%10,915,300140,421,000148%12.722.02%12.81-1.50%12.791.20%12.440.98%1.17%
2019-04-1012.6512.7312.2712.29-4.58%-1.39%-0.24%7,544,00095,152,000114%12.46-2.22%13.001.60%12.630.71%12.320.70%1.03%
2019-04-0913.1213.1212.4212.88-2.05%1.05%5.27%9,002,000116,088,000150%12.75-2.29%12.801.77%12.541.57%12.241.28%0.98%
2019-04-0812.3713.3612.3713.158.41%0.80%8.86%19,951,800263,270,000384%13.0510.21%12.576.91%12.356.41%12.085.48%0.88%
2019-04-0411.6012.4511.4012.130.00%2.48%5.91%10,944,800131,192,000284%11.843.13%11.763.04%11.612.68%11.451.87%0.37%