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)
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
2020-07-036.636.816.606.681.21%-0.37%2.60%7,823,40052,458,000127%6.712.10%6.611.41%6.531.38%6.510.51%-0.09%
2020-07-026.556.656.486.600.61%0.50%1.88%6,531,20042,893,000108%6.570.11%6.521.35%6.440.22%6.480.33%-0.21%
2020-07-016.386.696.376.563.31%0.00%1.60%9,267,10060,795,000157%6.563.95%6.432.16%6.43-0.33%6.460.44%-0.34%
2020-06-306.286.376.256.351.60%0.62%-1.23%3,468,70021,892,00060%6.311.56%6.30-1.16%6.45-0.48%6.43-0.02%-0.47%
2020-06-296.256.286.156.25-0.48%0.58%-2.80%3,604,10022,395,00058%6.21-1.90%6.37-2.23%6.48-0.23%6.43-0.23%-0.57%
2020-06-246.466.496.286.28-2.94%-0.85%-2.56%6,166,60039,060,00096%6.33-3.00%6.51-0.72%6.49-0.28%6.45-0.33%-0.81%
2020-06-236.556.636.456.47-2.41%-0.92%0.06%4,830,80031,544,00072%6.53-1.54%6.560.46%6.510.46%6.47-0.32%-0.98%
2020-06-226.536.716.516.631.69%-0.03%2.20%8,843,30058,646,000128%6.631.94%6.531.27%6.481.09%6.49-0.08%-0.94%
2020-06-196.386.586.366.522.68%0.22%0.43%8,749,30056,926,000124%6.512.26%6.451.13%6.410.64%6.49-0.38%-0.91%
2020-06-186.456.456.326.35-1.09%-0.19%-2.56%3,931,10025,008,00052%6.36-0.89%6.380.03%6.37-0.34%6.52-0.79%-0.85%
2020-06-176.416.506.356.420.31%0.02%-2.27%5,374,40034,496,00064%6.421.12%6.380.25%6.39-0.48%6.57-0.70%-0.75%
2020-06-166.306.426.266.401.75%0.82%-3.25%5,363,30034,044,00054%6.35-0.17%6.36-0.63%6.42-1.03%6.62-0.94%-0.68%
2020-06-156.356.456.296.29-1.87%-1.09%-5.81%5,842,70037,154,00052%6.36-0.16%6.40-0.88%6.49-0.89%6.68-0.92%-0.58%
2020-06-126.336.496.286.41-0.31%0.64%-4.90%6,444,10041,041,00049%6.37-1.38%6.46-1.45%6.55-0.82%6.74-0.96%-0.46%
2020-06-116.416.546.366.430.16%-0.43%-5.51%7,189,00046,424,00046%6.46-0.77%6.55-0.97%6.60-1.05%6.81-2.67%-0.36%
2020-06-106.726.756.386.42-4.46%-1.35%-8.18%10,913,20071,018,00055%6.51-2.94%6.62-0.94%6.67-0.89%6.99-2.00%0.34%
2020-06-096.676.796.636.720.00%0.22%-5.82%7,503,70050,310,00034%6.710.50%6.68-0.63%6.73-0.72%7.140.04%1.39%
2020-06-086.656.766.546.721.82%0.72%-5.78%8,964,30059,807,00039%6.670.11%6.72-0.47%6.78-0.79%7.130.27%1.80%
2020-06-056.866.866.556.60-3.93%-0.98%-7.21%11,073,40073,806,00049%6.67-2.01%6.75-1.13%6.84-0.88%7.110.20%1.89%
2020-06-046.716.946.636.871.93%1.00%-3.23%12,706,90086,438,00058%6.800.47%6.83-0.70%6.90-3.08%7.100.16%1.95%
2020-06-036.956.996.636.74-3.44%-0.44%-4.91%17,597,200119,139,00084%6.77-1.98%6.88-0.99%7.12-2.47%7.090.00%2.00%
2020-06-026.947.056.826.98-0.99%1.06%-1.52%17,725,900122,436,00092%6.91-0.43%6.95-3.78%7.30-0.04%7.090.13%2.07%
2020-06-016.807.096.807.053.07%1.63%-0.41%22,149,300153,660,000125%6.94-0.56%7.22-2.94%7.300.15%7.080.21%2.15%
2020-05-296.967.216.766.84-8.80%-1.95%-3.17%29,741,300207,467,000188%6.98-7.31%7.44-0.76%7.290.00%7.060.07%2.24%
2020-05-287.837.977.087.50-4.09%-0.35%6.25%43,855,100330,035,000362%7.53-3.08%7.503.14%7.293.63%7.064.28%2.13%
2020-05-277.687.827.527.829.99%0.71%15.53%30,479,800236,663,000390%7.7712.70%7.2711.56%7.0310.13%6.778.53%1.53%
2020-05-266.707.116.617.1110.06%3.19%14.00%15,796,900108,837,000285%6.8910.33%6.516.44%6.395.07%6.244.11%0.57%
2020-05-255.906.465.886.4610.05%3.44%7.83%9,028,70056,380,000195%6.253.38%6.121.83%6.081.30%5.991.22%0.07%
2020-05-226.166.205.845.87-6.68%-2.83%-0.83%7,417,00044,807,000176%6.040.30%6.010.23%6.000.50%5.920.78%-0.08%
2020-05-215.926.305.856.290.00%4.43%7.10%5,511,80033,200,000145%6.021.30%6.000.45%5.970.76%5.870.69%-0.18%