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:
福成股份( 600965.SH 上证)
板块 :渔业、牧业   
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
2022-01-247.467.757.417.47-4.84%0.00%0.00%39,026,200294,088,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-218.398.427.857.85-9.98%-1.75%-10.07%46,036,500367,831,00079%7.99-11.93%8.88-2.83%9.03-0.60%8.73-0.35%2.85%
2022-01-208.939.658.708.72-6.24%-3.88%-0.46%66,312,100601,603,000139%9.07-1.22%9.13-0.66%9.080.91%8.761.07%2.92%
2022-01-198.809.908.549.303.33%1.26%7.30%89,530,300822,230,000218%9.180.63%9.191.65%9.002.95%8.672.71%2.86%
2022-01-189.579.658.789.00-7.69%-1.39%6.66%78,701,300718,338,000233%9.13-1.38%9.052.05%8.742.25%8.443.29%2.73%
2022-01-179.459.758.539.7510.05%5.35%19.35%99,069,100916,874,000370%9.266.85%8.869.10%8.557.27%8.177.56%2.56%
2022-01-148.868.868.258.8610.06%2.29%16.66%70,979,000614,791,000381%8.668.45%8.129.64%7.979.69%7.607.98%1.86%
2022-01-137.888.057.698.059.97%0.79%14.44%28,066,400224,180,000217%7.9912.72%7.416.50%7.275.38%7.033.81%1.10%
2022-01-126.707.326.657.3210.08%3.30%8.03%33,087,200234,466,000268%7.096.16%6.963.84%6.892.16%6.781.83%0.77%
2022-01-116.716.756.626.65-0.89%-0.37%-0.06%7,501,80050,073,00075%6.68-0.52%6.70-0.36%6.75-0.13%6.650.27%0.61%
2022-01-106.636.796.586.711.67%0.00%1.12%8,576,90057,548,00090%6.71-0.06%6.73-0.68%6.760.40%6.640.35%0.57%
2022-01-076.766.886.606.60-1.64%-1.70%-0.20%9,465,70063,552,000104%6.71-0.53%6.77-0.06%6.730.43%6.610.30%0.53%
2022-01-066.686.866.666.71-0.74%-0.59%1.77%9,717,90065,596,000114%6.75-0.85%6.780.68%6.700.89%6.590.53%0.50%
2022-01-056.836.976.676.76-1.02%-0.71%3.08%20,131,600137,046,000251%6.810.86%6.731.74%6.641.62%6.561.41%0.47%
2022-01-046.536.886.506.835.24%1.19%5.61%16,222,400109,504,000255%6.753.88%6.612.83%6.542.19%6.471.57%0.32%
2021-12-316.406.606.366.491.41%-0.12%1.93%8,376,20054,432,000160%6.501.77%6.430.89%6.400.71%6.370.55%0.15%
2021-12-306.416.446.366.40-0.62%0.23%1.07%5,473,50034,946,000113%6.39-0.31%6.380.36%6.350.03%6.330.41%0.08%
2021-12-296.306.536.276.442.88%0.55%2.12%10,401,90066,619,000216%6.411.96%6.350.95%6.350.32%6.310.51%-0.02%
2021-12-286.256.346.226.26-0.16%-0.35%-0.22%3,837,40024,106,00092%6.28-0.02%6.29-0.51%6.330.03%6.270.14%-0.11%
2021-12-276.316.346.216.27-0.32%-0.21%0.08%4,086,50025,676,00095%6.28-0.41%6.32-0.49%6.330.06%6.27-0.08%-0.17%
2021-12-246.406.416.256.29-1.72%-0.30%0.32%4,678,20029,514,000109%6.31-1.27%6.360.11%6.320.29%6.27-0.05%-0.17%
2021-12-236.396.446.346.400.31%0.16%2.02%3,620,20023,132,00090%6.390.31%6.350.62%6.310.82%6.270.02%-0.16%
2021-12-226.306.446.286.381.27%0.16%1.72%6,166,00039,276,000153%6.371.74%6.311.15%6.250.73%6.270.18%-0.18%
2021-12-216.256.306.216.300.80%0.62%0.62%3,295,40020,633,00090%6.260.24%6.240.65%6.210.15%6.26-0.05%-0.23%
2021-12-206.236.316.176.250.64%0.06%-0.22%3,469,00021,667,00098%6.250.66%6.200.21%6.20-0.29%6.26-0.10%-0.28%
2021-12-176.216.266.156.210.00%0.08%-0.96%3,496,10021,695,000100%6.210.70%6.18-0.07%6.22-0.38%6.27-0.22%-0.33%
2021-12-166.206.236.116.210.49%0.78%-1.18%5,811,70035,810,000171%6.16-0.66%6.19-0.98%6.24-0.83%6.28-0.55%-0.36%
2021-12-156.186.246.186.180.00%-0.37%-2.20%3,136,90019,457,00097%6.20-0.10%6.25-0.68%6.29-0.40%6.32-0.38%-0.34%
2021-12-146.286.296.166.18-1.75%-0.47%-2.57%4,990,70030,987,000153%6.21-1.94%6.29-1.12%6.32-0.61%6.34-0.49%-0.31%
2021-12-136.406.406.286.290.00%-0.66%-1.32%4,169,90026,402,000137%6.33-0.86%6.36-0.28%6.360.02%6.37-0.05%-0.31%