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:
福达合金( 603045.SH 上证)
板块 :次新股   
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
2019-06-2718.8819.6118.8019.392.97%0.52%3.32%12,898,300248,807,000136%19.293.20%18.950.28%18.990.81%18.77-0.04%-0.64%
2019-06-2618.3319.3218.1018.831.78%0.74%0.29%7,532,000140,785,00073%18.690.11%18.89-0.21%18.840.34%18.78-0.66%-0.76%
2019-06-2519.0619.3318.2618.50-4.39%-0.92%-2.11%9,211,000171,988,00082%18.67-2.86%18.930.02%18.770.86%18.90-0.08%-0.62%
2019-06-2419.0419.5918.7519.352.49%0.67%2.31%10,849,400208,534,00096%19.221.93%18.931.58%18.610.92%18.910.40%-0.56%
2019-06-2118.8019.2118.4118.881.56%0.12%0.22%9,518,900179,497,00082%18.861.25%18.641.93%18.45-0.48%18.840.36%-0.61%
2019-06-2018.4318.9418.4018.590.98%-0.19%-0.97%8,162,000152,021,00069%18.631.03%18.280.30%18.53-1.03%18.77-0.34%-0.66%
2019-06-1918.1718.8717.9018.414.07%-0.14%-2.26%10,235,200188,690,00086%18.443.73%18.23-1.69%18.73-1.42%18.84-0.20%-0.59%
2019-06-1818.2518.4017.2017.69-4.02%-0.46%-6.27%8,503,400151,124,00065%17.77-3.99%18.54-2.48%19.00-0.68%18.87-1.92%-0.56%
2019-06-1718.4018.9018.2418.430.66%-0.44%-4.23%6,160,400114,034,00045%18.51-2.66%19.01-1.35%19.120.27%19.24-2.59%-0.16%
2019-06-1419.4519.5018.2018.31-8.31%-3.71%-7.31%14,138,400268,861,00091%19.02-0.87%19.270.19%19.070.72%19.76-1.34%0.45%
2019-06-1319.1019.9718.3119.974.77%4.11%-0.27%18,108,100347,344,000110%19.18-2.16%19.241.02%18.94-0.04%20.02-1.23%0.85%
2019-06-1219.1220.4019.0319.060.11%-2.78%-5.98%15,875,600311,243,00095%19.613.92%19.042.89%18.941.04%20.270.78%1.35%
2019-06-1118.7019.4518.2019.042.37%0.93%-5.35%13,133,100247,755,00073%18.872.31%18.51-0.65%18.75-3.21%20.120.52%1.41%
2019-06-1018.0118.8417.9218.605.08%0.87%-7.06%11,019,400203,199,00059%18.441.61%18.63-0.92%19.37-5.06%20.01-0.14%1.33%
2019-06-0618.3019.1117.4017.70-8.15%-2.47%-11.67%10,991,400199,476,00061%18.15-7.10%18.80-5.73%20.40-2.26%20.04-0.13%1.20%
2019-06-0518.8920.2418.4519.271.38%-1.35%-3.96%8,141,600159,040,00050%19.533.98%19.94-4.85%20.88-0.82%20.060.36%1.10%
除权分界线,2019年06月05日,10股送4.000股, 10股派1.200元(以下数据已经复权)
2019-06-0419.4019.6618.4319.01-7.22%1.18%-4.93%12,161,400321,313,000105%18.79-11.35%20.96-2.90%21.050.80%19.990.10%0.96%
2019-06-0322.7722.7720.4920.49-10.03%-3.33%2.57%11,567,900344,599,000121%21.19-4.33%21.590.24%20.882.40%19.972.03%0.77%
2019-05-3120.7222.7720.7222.7710.04%2.80%16.32%17,064,400531,210,000203%22.155.23%21.546.04%20.393.42%19.583.51%0.25%
2019-05-3022.3422.3419.7020.69-3.98%-1.69%9.42%16,459,700487,008,000215%21.05-0.25%20.314.85%19.723.72%18.912.67%-0.53%
2019-05-2921.4921.5519.8421.5510.03%2.12%16.99%15,230,100451,765,000244%21.1013.48%19.376.49%19.016.30%18.423.82%-1.48%
2019-05-2817.8019.5917.8019.5910.03%5.32%10.38%16,565,200433,250,000296%18.604.51%18.194.85%17.884.71%17.741.33%-2.44%
2019-05-2717.8017.8017.5317.8010.07%0.04%1.65%10,933,200273,659,000245%17.7910.54%17.355.79%17.084.84%17.51-0.25%-2.83%
2019-05-2415.9916.2515.9116.170.75%0.46%-7.88%2,397,80054,325,00059%16.10-1.63%16.40-0.46%16.29-3.11%17.55-1.43%-3.00%
2019-05-2316.3916.6916.0116.05-0.71%-1.92%-9.88%3,357,70077,324,00080%16.36-0.36%16.471.25%16.81-2.17%17.81-1.10%-2.97%
2019-05-2216.6916.8116.0716.16-2.29%-1.58%-10.23%3,086,20071,328,00074%16.420.26%16.27-3.95%17.19-1.90%18.01-1.04%-2.94%
2019-05-2115.9716.8415.9116.543.67%0.99%-9.09%4,407,500101,612,000106%16.383.01%16.94-3.33%17.52-2.68%18.20-1.88%-2.93%
2019-05-2016.4116.5415.5915.96-7.95%0.34%-13.96%5,698,100127,546,000134%15.90-11.24%17.52-5.76%18.00-4.56%18.55-3.17%-2.85%
2019-05-1719.0619.0617.3317.34-10.01%-3.24%-9.48%7,060,700177,943,000196%17.92-7.26%18.59-3.87%18.86-2.66%19.15-4.27%-2.58%
2019-05-1619.3219.5219.0919.260.00%-0.28%-3.71%2,853,80077,530,00086%19.320.31%19.34-0.28%19.380.39%20.01-6.84%-2.17%