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
2019-09-1217.4017.5217.2117.30-0.46%-0.10%1.23%4,806,80083,246,00094%17.32-1.28%17.430.16%17.330.35%17.090.22%0.26%
2019-09-1117.4117.7617.3517.38-0.06%-0.93%1.93%6,455,300113,246,000126%17.540.82%17.400.88%17.270.76%17.050.51%0.29%
2019-09-1017.2617.5917.2017.390.23%-0.06%2.51%7,015,800122,083,000143%17.400.80%17.250.80%17.140.73%16.970.52%0.26%
2019-09-0917.1117.4617.0517.352.42%0.50%2.80%6,363,500109,854,000137%17.261.46%17.110.81%17.010.84%16.880.48%0.23%
2019-09-0617.1117.2816.7916.940.00%-0.44%0.85%4,772,10081,195,000110%17.02-0.18%16.980.44%16.870.56%16.800.23%0.21%
2019-09-0517.1017.1816.8616.940.18%-0.62%1.08%6,807,000116,025,000161%17.051.15%16.901.22%16.780.28%16.760.40%0.21%
2019-09-0416.7216.9816.6516.911.32%0.34%1.31%5,165,70087,051,000128%16.851.24%16.700.83%16.730.13%16.690.05%0.19%
2019-09-0316.6516.7516.5316.690.36%0.26%0.04%2,721,50045,303,00067%16.650.93%16.56-0.81%16.71-0.05%16.68-0.07%0.23%
2019-09-0216.2416.6316.2416.632.40%0.83%-0.39%3,116,60051,403,00067%16.49-0.41%16.70-0.41%16.72-0.03%16.700.14%0.31%
2019-08-3016.7716.8916.2216.24-2.87%-1.93%-2.59%4,552,00075,379,00095%16.56-2.18%16.77-0.30%16.72-0.12%16.670.13%0.29%
2019-08-2916.9117.1016.6916.72-0.77%-1.23%0.42%5,478,50092,744,000121%16.930.89%16.820.79%16.740.53%16.650.47%0.28%
2019-08-2816.7316.9516.5716.850.66%0.42%1.68%4,202,20070,512,00098%16.780.43%16.690.33%16.65-0.03%16.570.21%0.21%
2019-08-2716.5916.8516.4816.741.70%0.19%1.23%4,190,70070,019,00098%16.711.19%16.630.28%16.66-0.11%16.540.23%0.18%
2019-08-2616.4416.6316.4016.46-1.85%-0.31%-0.24%2,856,10047,156,00068%16.51-0.75%16.58-0.55%16.680.27%16.500.25%0.13%
2019-08-2316.5816.7816.4416.771.15%0.81%1.90%3,781,10062,904,00089%16.640.31%16.68-0.22%16.630.34%16.460.31%0.06%
2019-08-2216.7716.8216.4416.58-1.13%-0.03%1.05%4,439,70073,634,000106%16.59-1.19%16.710.41%16.580.43%16.410.21%0.00%
2019-08-2116.8716.9616.6916.77-1.58%-0.08%2.42%4,942,40082,952,000121%16.780.29%16.640.81%16.510.47%16.370.37%-0.05%
2019-08-2016.6417.0816.4517.043.65%1.82%4.46%8,160,200136,571,000203%16.742.45%16.511.92%16.431.06%16.310.79%-0.11%
2019-08-1916.2016.5416.0716.442.37%0.64%1.57%4,741,30077,454,000127%16.341.09%16.20-0.09%16.260.45%16.19-0.04%-0.21%
2019-08-1616.2716.3216.0216.06-1.29%-0.62%-0.82%2,957,40047,792,00081%16.160.94%16.21-0.20%16.180.18%16.19-0.04%-0.20%
2019-08-1515.7016.2915.6016.270.74%1.62%0.44%2,910,50046,598,00078%16.01-2.43%16.250.05%16.16-0.28%16.20-0.23%-0.26%
2019-08-1416.5016.8016.0916.15-1.16%-1.58%-0.53%3,802,10062,388,000107%16.410.89%16.240.85%16.200.16%16.24-0.03%-0.26%
2019-08-1316.0516.4516.0116.340.86%0.46%0.62%3,225,10052,457,00092%16.271.41%16.10-0.03%16.170.31%16.24-0.28%-0.30%
2019-08-1215.7116.2415.7016.203.12%1.00%-0.53%3,705,30059,429,000104%16.040.21%16.11-0.53%16.12-0.47%16.29-0.44%-0.29%
2019-08-0916.2916.3215.6715.71-3.50%-1.85%-3.96%3,162,60050,621,00087%16.01-1.50%16.190.10%16.20-0.22%16.36-0.27%-0.28%
2019-08-0816.5016.5016.1216.28-1.09%0.18%-0.74%3,945,90064,122,000112%16.25-0.12%16.18-0.35%16.24-0.22%16.40-0.33%-0.29%
2019-08-0716.1216.5915.8616.462.55%1.17%0.02%4,617,30075,123,000131%16.271.59%16.230.10%16.27-0.26%16.46-0.19%-0.31%
2019-08-0616.0516.3515.6616.05-2.43%0.22%-2.65%4,484,90071,826,000132%16.02-2.72%16.22-1.13%16.32-1.12%16.49-0.27%-0.33%
2019-08-0516.1316.6516.1316.451.42%-0.07%-0.49%3,538,20058,247,000114%16.461.43%16.40-0.08%16.50-0.34%16.530.11%-0.36%
2019-08-0216.2316.3816.0816.220.00%-0.06%-1.77%3,026,30049,116,00092%16.23-1.88%16.42-1.19%16.56-0.36%16.51-0.67%-0.49%