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:
富通信息( 000836.SZ 深证)
板块 :计算机软件   
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
2021-12-082.622.632.582.60-0.38%0.04%-2.55%30,305,20078,760,00069%2.600.85%2.59-0.31%2.61-0.65%2.67-1.30%-1.03%
2021-12-072.592.622.532.611.56%1.28%-3.44%34,855,50089,829,00072%2.58-0.69%2.60-0.84%2.63-0.68%2.70-2.67%-0.90%
2021-12-062.622.632.572.57-1.91%-0.96%-7.45%37,903,80098,377,00067%2.60-1.07%2.62-0.95%2.64-0.49%2.78-1.77%-0.49%
2021-12-032.622.652.602.620.38%-0.11%-7.32%30,352,00079,627,00051%2.62-0.61%2.65-0.45%2.66-0.71%2.83-0.46%-0.13%
2021-12-022.692.692.592.61-2.61%-1.10%-8.10%44,136,800116,495,00075%2.64-0.79%2.66-0.34%2.68-1.33%2.84-0.67%-0.01%
2021-12-012.652.702.622.681.13%0.75%-6.26%60,479,200160,867,000102%2.66-0.26%2.67-1.00%2.71-2.10%2.86-1.07%0.15%
2021-11-302.682.722.622.65-0.38%-0.64%-8.30%62,521,400166,752,000109%2.67-0.26%2.69-2.39%2.77-4.02%2.89-0.99%0.39%
2021-11-292.702.742.642.66-3.27%-0.52%-8.87%45,224,700120,931,00083%2.67-3.33%2.76-2.96%2.89-2.60%2.92-0.78%0.58%
2021-11-262.802.842.732.75-2.83%-0.58%-6.53%34,427,80095,218,00066%2.77-2.71%2.84-3.63%2.96-0.50%2.94-0.51%0.75%
2021-11-252.872.902.812.83-1.74%-0.46%-4.29%43,200,300122,838,00082%2.84-1.46%2.95-2.12%2.98-0.07%2.96-0.10%0.93%
2021-11-242.993.002.832.88-3.36%-0.17%-2.70%64,274,000185,421,000123%2.89-4.94%3.01-0.79%2.98-0.67%2.960.03%1.05%
2021-11-233.133.142.982.98-5.40%-1.81%0.71%103,439,100313,918,000211%3.04-2.54%3.041.88%3.001.04%2.961.44%1.21%
2021-11-222.923.152.863.1510.14%1.16%7.99%60,733,100189,108,000138%3.118.31%2.982.58%2.972.03%2.921.82%1.25%
2021-11-192.862.932.822.861.06%-0.52%-0.17%26,081,40074,979,00056%2.880.14%2.91-0.21%2.91-0.65%2.870.74%1.19%
2021-11-183.023.032.812.83-5.03%-1.43%-0.49%47,019,900134,989,00097%2.87-3.27%2.91-0.68%2.93-0.14%2.840.92%1.24%
2021-11-172.893.022.872.983.83%0.40%5.75%41,022,600121,748,00087%2.972.24%2.93-0.17%2.930.83%2.821.29%1.25%
2021-11-162.932.942.862.87-1.03%-1.14%3.16%29,722,50086,286,00062%2.90-0.62%2.940.34%2.911.08%2.780.98%1.11%
2021-11-152.983.012.882.90-2.68%-0.72%5.26%40,223,400117,478,00086%2.92-1.78%2.930.79%2.881.45%2.760.88%0.84%
2021-11-122.893.022.882.983.83%0.20%9.12%47,860,700142,326,000111%2.973.05%2.912.25%2.841.94%2.731.30%0.59%
2021-11-112.862.932.852.87-1.03%-0.55%6.45%46,152,400133,189,000114%2.890.77%2.841.90%2.781.64%2.701.13%0.37%
2021-11-102.792.912.792.902.47%1.26%8.78%58,837,400168,536,000160%2.862.62%2.792.24%2.742.17%2.671.64%0.20%
2021-11-092.702.862.672.834.43%1.40%7.89%69,662,100194,420,000213%2.793.45%2.732.29%2.682.41%2.621.83%-0.03%
2021-11-082.632.752.622.711.50%0.44%5.20%53,341,800143,928,000191%2.701.05%2.671.80%2.621.40%2.581.18%-0.27%
2021-11-052.672.722.642.670.38%0.00%4.87%52,640,100140,573,000217%2.671.52%2.622.35%2.581.74%2.551.27%-0.41%
2021-11-042.542.722.502.665.56%1.14%5.81%52,225,000137,331,000252%2.633.38%2.562.57%2.542.47%2.511.05%-0.52%
2021-11-032.412.652.412.523.28%-0.94%1.29%43,251,400110,015,000239%2.543.54%2.502.34%2.482.15%2.49-0.12%-0.61%
2021-11-022.422.522.402.440.83%-0.69%-2.05%30,242,30074,306,000185%2.461.49%2.441.58%2.420.04%2.49-1.70%-0.57%
2021-11-012.402.462.392.420.41%-0.04%-4.50%12,690,60030,721,00077%2.420.67%2.400.29%2.42-0.82%2.53-1.67%-0.34%
2021-10-292.392.432.362.412.12%0.21%-6.48%10,701,30025,733,00052%2.411.61%2.39-1.44%2.44-0.89%2.58-0.92%-0.09%
2021-10-282.402.402.352.360.00%-0.30%-9.27%9,281,40021,970,00038%2.37-1.42%2.43-1.62%2.46-1.64%2.60-0.57%0.06%