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:
福田汽车( 600166.SH 上证)
板块 :汽车制造   
所属成分指数: 沪深300
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
2022-05-202.572.602.522.570.39%0.31%5.24%93,021,000238,277,00099%2.561.27%2.530.84%2.500.97%2.440.99%0.93%
2022-05-192.452.582.432.561.99%1.19%5.87%110,611,900279,824,000121%2.531.16%2.511.21%2.471.10%2.421.09%0.78%
2022-05-182.472.542.442.510.80%0.36%4.93%146,177,700365,585,000164%2.500.48%2.481.10%2.451.33%2.391.49%0.62%
2022-05-172.442.562.432.491.63%0.04%5.64%149,190,100371,370,000185%2.492.56%2.452.00%2.421.68%2.361.90%0.32%
2022-05-162.462.482.382.45-0.41%0.95%5.92%120,101,600291,516,000167%2.430.50%2.401.35%2.381.19%2.311.94%-0.06%
2022-05-132.342.462.342.465.58%1.86%8.42%115,785,800279,637,000174%2.424.19%2.372.03%2.351.96%2.272.02%-0.43%
2022-05-122.262.352.262.330.87%0.52%4.77%61,935,200143,573,00091%2.32-0.98%2.320.30%2.300.31%2.220.59%-0.87%
2022-05-112.302.422.292.310.00%-1.32%4.48%91,448,700214,118,000130%2.342.32%2.311.80%2.301.77%2.210.36%-1.15%
2022-05-102.272.322.252.310.43%0.96%4.86%48,514,500111,015,00071%2.290.04%2.27-0.09%2.261.26%2.20-0.50%-1.28%
2022-05-092.232.312.232.301.32%0.57%3.88%46,275,300105,848,00067%2.291.60%2.281.52%2.231.83%2.21-0.54%-1.32%
2022-05-062.252.292.202.27-1.30%0.84%1.98%61,426,500138,250,00088%2.25-1.53%2.241.59%2.191.16%2.23-0.54%-1.32%
2022-05-052.192.352.172.305.02%0.61%2.77%88,801,600203,008,000135%2.295.35%2.213.96%2.161.03%2.24-0.49%-1.31%
2022-04-292.132.222.122.193.30%0.92%-2.62%64,463,000139,902,000100%2.172.70%2.120.38%2.14-1.06%2.25-1.53%-1.28%
2022-04-282.122.152.072.12-0.47%0.33%-7.18%52,551,100111,050,00079%2.111.29%2.11-1.17%2.16-1.91%2.28-1.89%-1.17%
2022-04-272.082.152.022.131.43%2.11%-8.51%75,974,200158,514,000108%2.09-2.25%2.14-2.51%2.21-2.56%2.33-1.81%-0.99%
2022-04-262.072.202.072.10-0.47%-1.59%-11.43%114,329,400243,922,000173%2.13-2.38%2.19-4.15%2.26-3.66%2.37-2.39%-0.85%
2022-04-252.302.302.102.11-9.44%-3.48%-13.13%96,158,900210,179,000161%2.19-6.30%2.29-5.26%2.35-4.36%2.43-2.14%-0.68%
2022-04-222.382.392.312.33-2.92%-0.13%-6.12%55,428,000129,330,000104%2.33-4.11%2.42-2.82%2.46-1.92%2.48-1.00%-0.53%
2022-04-212.482.492.392.40-3.61%-1.36%-4.27%52,001,900126,499,000104%2.43-3.26%2.49-1.78%2.50-1.30%2.51-0.87%-0.47%
2022-04-202.542.562.482.49-1.58%-0.99%-1.54%37,072,40093,252,00076%2.52-0.87%2.530.08%2.540.24%2.53-0.59%-0.37%
2022-04-192.552.582.512.53-1.17%-0.28%-0.55%32,505,70082,453,00065%2.54-0.24%2.53-0.51%2.530.80%2.54-0.39%-0.29%
2022-04-182.552.562.522.560.39%0.67%0.23%36,193,50092,025,00070%2.541.03%2.540.59%2.510.36%2.55-0.23%-0.25%
2022-04-152.522.572.482.550.39%1.31%-0.39%59,263,300149,190,000112%2.52-1.83%2.530.96%2.50-0.28%2.56-0.35%-0.20%
2022-04-142.512.632.512.542.42%-0.94%-1.13%67,736,300173,644,000135%2.563.22%2.501.34%2.51-0.48%2.57-0.16%-0.10%
2022-04-132.482.522.442.480.00%-0.16%-3.61%43,657,600108,466,00089%2.481.72%2.47-0.88%2.52-1.37%2.57-0.43%-0.06%
2022-04-122.442.502.402.480.81%1.56%-4.02%55,528,300135,618,000106%2.44-1.73%2.49-2.69%2.56-1.65%2.58-0.65%-0.05%
2022-04-112.542.542.452.46-3.91%-1.01%-5.42%58,943,800146,465,000116%2.49-3.31%2.56-2.66%2.60-1.22%2.60-0.65%0.00%
2022-04-082.602.612.542.56-1.92%-0.39%-2.22%41,539,800106,744,00087%2.57-2.84%2.63-0.75%2.63-0.30%2.62-0.38%0.06%
2022-04-072.682.702.612.61-2.97%-1.32%-0.68%49,760,700131,640,000100%2.65-0.79%2.650.27%2.640.27%2.630.15%0.15%
2022-04-062.652.692.642.690.00%0.90%2.52%50,150,800133,722,000104%2.670.91%2.640.69%2.630.65%2.620.15%0.11%