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:
法尔胜( 000890.SZ 深证)
板块 :金属制品   
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
2021-09-174.985.034.794.95-0.60%1.43%-1.88%3,668,80017,903,000152%4.88-3.02%4.96-1.28%4.99-1.40%5.05-0.63%-0.39%
2021-09-165.065.134.974.98-0.20%-1.03%-1.91%2,576,10012,964,000115%5.030.92%5.02-0.20%5.06-0.65%5.08-0.20%-0.33%
2021-09-155.045.064.924.99-0.99%0.08%-1.91%3,100,00015,457,000142%4.99-1.48%5.03-1.62%5.09-0.86%5.09-0.47%-0.31%
2021-09-145.085.145.005.04-1.56%-0.41%-1.39%1,926,0009,747,00091%5.06-0.88%5.11-0.95%5.14-0.06%5.11-0.20%-0.26%
2021-09-135.175.175.065.120.00%0.27%-0.02%1,111,3005,674,00051%5.11-1.14%5.160.00%5.140.51%5.12-0.21%-0.24%
2021-09-105.275.275.085.12-2.29%-0.87%-0.23%2,199,30011,359,00097%5.17-0.50%5.160.57%5.110.33%5.13-0.19%-0.21%
2021-09-095.145.255.115.241.55%0.94%1.91%2,052,10010,653,00090%5.191.17%5.131.26%5.100.22%5.14-0.43%-0.18%
2021-09-085.085.175.065.161.18%0.57%-0.08%2,064,90010,596,00080%5.131.04%5.070.26%5.08-0.14%5.16-1.09%-0.11%
2021-09-075.075.135.015.100.59%0.43%-2.32%2,038,40010,351,00067%5.081.30%5.06-0.28%5.09-0.33%5.22-0.19%0.13%
2021-09-065.075.134.965.070.00%1.14%-3.08%2,516,70012,615,00083%5.01-1.42%5.07-1.02%5.11-0.82%5.23-0.29%0.14%
2021-09-035.135.165.045.07-1.17%-0.29%-3.35%2,567,60013,056,00085%5.09-1.01%5.12-0.56%5.15-0.69%5.25-0.04%0.17%
2021-09-025.165.165.105.13-0.39%-0.14%-2.25%1,728,8008,881,00059%5.14-0.27%5.15-0.46%5.19-0.71%5.250.02%0.16%
2021-09-015.215.275.105.15-0.96%-0.02%-1.85%2,724,80014,036,00095%5.15-0.23%5.18-0.65%5.22-1.55%5.25-0.02%0.15%
2021-08-315.215.235.125.20-0.19%0.72%-0.91%2,400,80012,395,00087%5.16-1.02%5.21-0.91%5.31-0.23%5.250.06%0.14%
2021-08-305.305.365.185.21-1.88%-0.12%-0.67%2,437,40012,713,00090%5.22-0.65%5.26-1.68%5.320.11%5.250.08%0.10%
2021-08-275.285.335.205.310.76%1.14%1.32%2,467,20012,952,00092%5.25-0.64%5.35-0.06%5.310.34%5.240.13%0.13%
2021-08-265.415.415.225.27-3.83%-0.26%0.69%4,694,40024,805,000176%5.28-2.87%5.350.23%5.290.34%5.230.25%0.17%
2021-08-255.225.645.165.485.18%0.74%4.96%5,846,10031,803,000257%5.444.24%5.343.55%5.282.69%5.221.26%0.21%
2021-08-245.185.265.135.210.39%-0.17%1.05%1,592,1008,309,00081%5.220.58%5.160.59%5.140.33%5.16-0.06%0.21%
2021-08-235.095.245.095.191.96%0.02%0.60%2,665,90013,834,000127%5.192.77%5.130.87%5.120.14%5.160.06%0.26%
2021-08-205.135.134.955.090.39%0.81%-1.28%1,764,1008,907,00084%5.05-1.06%5.08-0.51%5.11-0.51%5.16-0.14%0.28%
2021-08-195.155.185.055.07-1.55%-0.65%-1.80%1,445,7007,378,00071%5.100.10%5.11-0.49%5.14-0.27%5.16-0.10%0.26%
2021-08-185.025.165.025.152.39%1.02%-0.35%1,635,1008,335,00079%5.10-0.41%5.13-0.45%5.15-0.35%5.17-0.12%0.23%
2021-08-175.175.215.035.03-2.52%-1.74%-2.78%2,312,50011,838,000108%5.12-1.04%5.16-0.43%5.17-0.44%5.17-0.35%0.20%
2021-08-165.145.235.145.16-0.96%-0.25%-0.62%2,263,10011,708,000101%5.170.02%5.18-0.23%5.190.02%5.190.35%0.25%
2021-08-135.225.245.135.210.00%0.73%0.70%2,610,80013,504,000112%5.17-0.46%5.19-0.38%5.190.10%5.170.53%0.17%
2021-08-125.225.235.175.21-0.19%0.27%1.22%1,563,1008,122,00065%5.20-0.27%5.210.17%5.190.08%5.150.65%0.04%
2021-08-115.265.275.165.220.97%0.19%2.07%1,980,30010,317,00078%5.21-0.15%5.200.43%5.180.16%5.111.25%-0.15%
2021-08-105.165.285.165.170.39%-0.92%2.36%2,753,50014,368,000100%5.220.95%5.180.45%5.18-0.27%5.050.44%-0.47%
2021-08-095.095.255.075.150.00%-0.37%2.41%2,084,90010,776,00075%5.171.02%5.16-0.02%5.190.64%5.030.28%-0.62%