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:
福瑞股份( 300049.SZ 深证)
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
2022-12-0919.3319.8618.8919.441.73%0.23%1.12%10,739,900208,309,000129%19.402.05%19.151.22%19.040.39%19.22-0.36%-0.87%
2022-12-0819.1719.4818.7319.11-0.52%0.55%-0.95%5,798,100110,197,00072%19.010.22%18.920.17%18.97-0.12%19.29-0.74%-0.91%
2022-12-0718.5019.3718.2019.213.84%1.29%-1.17%9,819,000186,214,000120%18.971.14%18.89-0.40%18.99-0.21%19.44-0.78%-0.92%
2022-12-0618.9119.1218.4018.50-1.91%-1.34%-5.56%5,668,900106,296,00068%18.75-0.73%18.96-0.56%19.03-0.82%19.59-0.76%-0.97%
2022-12-0519.3219.3818.5118.86-1.62%-0.15%-4.45%7,320,800138,281,00087%18.89-1.50%19.07-0.46%19.19-1.00%19.74-0.85%-0.97%
2022-12-0219.1319.5518.9119.170.21%-0.03%-3.71%8,092,800155,191,00097%19.180.14%19.16-0.59%19.38-0.97%19.91-0.98%-0.99%
2022-12-0119.2819.4318.9819.130.05%-0.10%-4.85%5,727,100109,670,00068%19.150.04%19.27-1.09%19.57-1.22%20.11-0.79%-0.98%
2022-11-3019.1219.4418.8619.12-0.57%-0.11%-5.65%7,390,600141,472,00087%19.14-1.23%19.48-1.44%19.82-1.00%20.27-1.11%-0.99%
2022-11-2919.6020.1418.9719.23-4.38%-0.78%-6.16%15,108,100292,806,000176%19.38-3.08%19.77-2.98%20.02-1.85%20.49-1.52%-0.98%
2022-11-2820.0120.6419.6720.11-1.90%0.57%-3.36%7,942,100158,814,000103%20.00-2.06%20.37-0.42%20.39-0.79%20.81-0.84%-0.87%
2022-11-2520.7520.8220.0120.50-2.01%0.41%-2.32%6,176,700126,112,00078%20.42-1.80%20.46-0.32%20.56-0.76%20.99-0.76%-0.77%
2022-11-2420.8421.1520.4420.921.36%0.62%-1.07%6,529,900135,772,00075%20.792.66%20.530.01%20.71-0.38%21.15-0.80%-0.67%
2022-11-2320.3420.8719.6220.641.57%1.91%-3.18%9,172,700185,776,00099%20.25-1.86%20.53-1.72%20.79-1.43%21.32-1.26%-0.53%
2022-11-2220.9121.2520.1920.32-2.45%-1.53%-5.88%6,889,700142,178,00076%20.64-0.62%20.89-0.92%21.09-0.64%21.59-0.80%-0.33%
2022-11-2121.1021.1420.3820.83-0.71%0.31%-4.29%7,159,300148,660,00077%20.77-2.23%21.08-1.24%21.23-0.67%21.76-1.00%-0.18%
2022-11-1821.3121.8520.8320.98-1.50%-1.21%-4.56%7,279,100154,593,00076%21.24-0.07%21.34-0.14%21.37-0.52%21.98-0.94%0.00%
2022-11-1721.3921.7420.8821.30-0.61%0.22%-4.01%6,352,700135,012,00064%21.25-1.19%21.37-0.29%21.48-1.02%22.19-0.88%0.17%
2022-11-1621.5022.0321.0521.43-0.33%-0.36%-4.28%8,124,000174,735,00076%21.510.85%21.43-0.39%21.70-1.10%22.39-0.97%0.37%
2022-11-1521.6021.7020.9021.50-0.46%0.81%-4.90%7,824,000166,863,00065%21.33-0.59%21.52-1.45%21.95-0.91%22.61-0.47%0.64%
2022-11-1420.9921.9420.4921.602.61%0.68%-4.90%10,798,800231,681,00080%21.45-0.96%21.84-1.93%22.15-1.39%22.710.19%0.85%
2022-11-1122.8023.1420.8921.05-5.18%-2.83%-7.15%15,110,500327,324,000105%21.66-4.25%22.27-2.05%22.46-2.04%22.670.23%1.03%
2022-11-1022.7123.5422.0522.20-2.97%-1.87%-1.85%8,526,900192,905,00065%22.62-1.73%22.73-0.44%22.93-0.60%22.620.63%1.16%
2022-11-0922.5123.4522.5122.88-0.52%-0.61%1.80%8,024,700184,726,00062%23.021.98%22.83-0.67%23.06-0.32%22.480.74%1.22%
2022-11-0822.9523.2021.7323.000.22%1.89%3.08%8,816,900199,036,00066%22.57-1.42%22.99-0.93%23.140.18%22.310.71%1.37%
2022-11-0723.3623.6722.4022.95-1.21%0.23%3.59%11,522,900263,847,00088%22.90-2.42%23.20-0.52%23.101.30%22.150.76%1.51%
2022-11-0423.5024.0023.1023.23-1.19%-1.00%5.65%9,628,700225,942,00077%23.470.83%23.321.06%22.801.58%21.990.77%1.65%
2022-11-0322.5724.0222.3023.512.93%1.02%7.74%13,010,800302,796,000107%23.27-0.04%23.082.11%22.451.57%21.821.08%1.60%
2022-11-0222.8824.1822.5122.84-2.14%-1.90%5.79%19,931,900464,052,000168%23.282.28%22.603.14%22.102.41%21.591.73%1.54%
2022-11-0122.0123.4521.5823.346.24%2.53%9.98%21,404,900487,265,000192%22.764.61%21.913.75%21.583.03%21.221.69%1.45%
2022-10-3120.6322.5820.2221.970.00%0.96%5.28%20,490,800445,897,000183%21.767.49%21.122.60%20.951.92%20.871.92%1.46%