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:
福达股份( 603166.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-05162.0000.270%
2020-01-05171.0000.290%
2020-02-10162.0000.271%1
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
2020-01-235.735.865.605.75-0.52%0.65%-2.64%2,105,20012,026,00086%5.71-0.33%5.73-0.31%5.75-0.61%5.91-0.51%-0.13%
2020-01-225.675.835.655.780.87%0.84%-2.63%1,625,4009,317,00063%5.73-0.19%5.75-0.54%5.79-0.72%5.94-0.34%-0.05%
2020-01-215.825.825.695.73-1.55%-0.23%-3.79%1,541,4008,852,00057%5.74-0.31%5.78-0.74%5.83-1.17%5.96-0.27%0.01%
2020-01-205.765.845.655.821.04%1.02%-2.55%1,634,9009,418,00057%5.76-1.01%5.82-0.87%5.90-1.27%5.97-0.35%0.09%
2020-01-175.865.885.765.76-1.71%-1.03%-3.89%1,763,60010,265,00056%5.82-0.89%5.87-1.31%5.98-0.33%5.990.03%0.18%
2020-01-165.955.955.825.86-0.51%-0.20%-2.19%1,745,30010,249,00052%5.87-0.48%5.95-1.15%6.00-0.27%5.990.10%0.21%
2020-01-155.996.035.845.89-1.83%-0.17%-1.59%2,715,90016,024,00072%5.90-2.27%6.02-0.38%6.01-0.28%5.99-0.91%0.26%
2020-01-146.066.155.986.00-1.48%-0.61%-0.66%2,933,90017,713,00062%6.04-0.46%6.040.13%6.030.12%6.040.42%0.74%
2020-01-135.986.255.886.092.35%0.41%1.25%5,305,20032,178,000104%6.071.34%6.030.53%6.020.20%6.020.32%0.92%
2020-01-105.966.055.955.95-0.67%-0.58%-0.77%2,251,80013,478,00047%5.99-0.38%6.00-0.05%6.010.35%6.000.23%0.88%
2020-01-096.036.115.955.990.00%-0.30%0.13%3,158,20018,976,00068%6.010.08%6.00-0.18%5.990.40%5.980.27%0.84%
2020-01-086.016.065.955.99-0.50%-0.22%0.40%2,692,30016,161,00060%6.000.08%6.010.57%5.96-1.36%5.970.30%0.85%
2020-01-076.036.085.956.02-0.33%0.37%1.21%3,084,80018,502,00072%6.00-0.58%5.980.50%6.050.57%5.950.49%0.83%
2020-01-065.986.155.906.041.51%0.12%2.04%4,450,30026,849,000107%6.032.01%5.95-1.73%6.010.37%5.920.58%0.79%
2020-01-035.886.005.835.950.34%0.61%1.10%4,459,40026,371,000110%5.91-0.05%6.060.48%5.990.18%5.890.34%0.77%
2020-01-025.986.005.845.930.00%0.22%1.11%6,132,80036,285,000163%5.92-4.12%6.03-0.02%5.980.18%5.870.55%0.75%
2019-12-316.486.485.935.93-2.31%-3.91%1.66%12,820,20079,111,000399%6.175.38%6.034.56%5.974.70%5.833.90%0.73%
2019-12-305.476.075.466.079.96%3.65%8.12%7,004,30041,016,000302%5.865.72%5.764.59%5.703.94%5.612.20%0.38%
2019-12-275.555.575.505.52-0.36%-0.34%0.49%1,305,9007,234,00058%5.540.47%5.510.66%5.48-0.36%5.49-0.11%0.17%
2019-12-265.475.575.455.541.28%0.49%0.75%1,383,8007,629,00055%5.510.62%5.480.28%5.50-0.13%5.50-0.09%0.26%
2019-12-255.435.525.405.470.55%-0.16%-0.62%1,277,7007,000,00044%5.480.92%5.46-0.87%5.51-0.11%5.500.31%0.38%
2019-12-245.375.465.375.441.30%0.20%-0.86%1,254,0006,808,00039%5.43-0.70%5.51-0.43%5.52-0.16%5.490.09%0.43%
2019-12-235.585.585.365.37-3.42%-1.77%-2.04%2,220,80012,141,00070%5.47-2.01%5.53-0.34%5.530.51%5.480.11%0.44%
2019-12-205.565.645.535.560.18%-0.34%1.53%2,655,20014,814,00087%5.580.65%5.550.47%5.500.04%5.480.35%0.46%
2019-12-195.545.585.505.550.18%0.13%1.70%1,836,60010,180,00063%5.540.38%5.531.02%5.50-0.07%5.460.22%0.46%
2019-12-185.545.585.495.540.00%0.33%1.74%2,171,00011,988,00076%5.520.09%5.47-0.29%5.500.49%5.450.30%0.45%
2019-12-175.485.585.455.540.00%0.42%2.04%3,020,20016,663,000107%5.521.79%5.49-0.15%5.470.33%5.430.37%0.47%
2019-12-165.495.545.325.54-0.89%2.21%2.42%5,257,90028,500,000190%5.42-2.33%5.490.18%5.460.00%5.410.19%0.50%
2019-12-135.615.625.495.59-1.24%0.74%3.54%3,735,00020,726,000166%5.550.36%5.480.79%5.460.85%5.400.71%0.49%
2019-12-125.425.675.405.660.00%2.37%5.58%5,019,40027,750,000257%5.532.81%5.441.63%5.411.44%5.361.19%0.42%