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:
福达股份( 603166.SH 上证)
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
2022-05-208.328.328.328.3210.05%0.00%19.75%7,587,60063,129,00058%8.3210.71%7.453.68%7.202.35%6.951.39%0.02%
2022-05-197.327.567.127.5610.04%0.60%10.32%33,211,200249,567,000234%7.528.40%7.183.44%7.033.34%6.852.81%-0.20%
2022-05-186.837.156.726.87-2.00%-0.91%3.06%17,245,200119,564,000138%6.930.19%6.941.58%6.811.30%6.670.48%-0.55%
2022-05-176.607.206.587.014.01%1.30%5.67%25,424,300175,933,000218%6.92-0.70%6.841.89%6.722.36%6.630.88%-0.63%
2022-05-166.917.246.706.741.05%-3.29%2.49%31,826,300221,785,000312%6.978.87%6.717.48%6.575.48%6.580.89%-0.77%
2022-05-136.056.676.046.6710.07%4.20%2.33%14,608,00093,510,000154%6.406.05%6.243.71%6.220.78%6.52-2.50%-0.87%
2022-05-126.056.125.946.06-0.98%0.40%-9.35%5,572,70033,638,00052%6.04-0.68%6.02-2.07%6.18-1.80%6.69-1.14%-0.48%
2022-05-115.976.195.926.122.68%0.71%-9.49%7,094,90043,116,00064%6.082.29%6.15-1.66%6.29-2.35%6.76-1.10%-0.30%
2022-05-106.016.025.845.96-1.49%0.32%-12.83%6,438,30038,248,00056%5.940.07%6.25-3.28%6.44-2.31%6.84-0.97%-0.13%
除权分界线,2022年05月10日,10股派5.000元(以下数据已经复权)
2022-05-095.766.055.706.054.31%1.90%-12.37%6,237,00040,148,00059%5.941.25%6.46-1.67%6.59-2.18%6.90-0.55%0.00%
2022-05-065.965.965.765.80-4.92%-1.09%-16.45%7,318,80046,574,00068%5.86-3.39%6.57-1.66%6.74-3.06%6.94-0.79%0.08%
2022-05-056.066.175.986.10-2.71%0.49%-12.82%8,132,50053,432,00079%6.07-2.85%6.68-2.41%6.95-0.98%7.00-0.75%0.21%
2022-04-296.276.356.176.271.13%0.35%-11.06%8,839,50059,645,00085%6.250.56%6.85-3.00%7.02-0.72%7.05-0.24%0.38%
2022-04-286.506.585.966.20-7.19%-0.21%-12.27%12,006,70080,598,000118%6.21-4.36%7.06-1.42%7.07-0.98%7.07-0.55%0.38%
2022-04-276.817.006.286.68-4.98%2.83%-5.99%16,908,900118,288,000186%6.50-5.60%7.16-1.05%7.14-0.60%7.11-0.08%0.45%
2022-04-266.637.096.567.034.77%2.17%-1.15%16,396,100121,014,000220%6.884.50%7.242.26%7.191.47%7.111.37%0.34%
2022-04-256.596.736.386.710.45%1.90%-4.36%9,999,40070,849,000152%6.59-0.66%7.080.20%7.08-0.32%7.020.62%-0.17%
2022-04-226.496.746.436.681.06%0.77%-4.20%7,328,40052,242,000121%6.632.16%7.060.09%7.100.65%6.970.69%-0.26%
2022-04-216.556.616.406.610.00%1.86%-4.55%5,078,80035,495,00086%6.49-0.89%7.06-0.90%7.060.16%6.930.28%-0.35%
2022-04-206.606.666.406.610.00%0.96%-4.29%5,761,10040,599,00099%6.55-1.22%7.120.64%7.050.50%6.910.28%-0.39%
2022-04-196.686.796.566.61-1.64%-0.27%-4.02%5,882,80041,935,000108%6.63-0.47%7.080.73%7.010.94%6.890.54%-0.39%
2022-04-186.496.766.446.723.54%0.92%-1.90%10,800,40077,323,000202%6.664.49%7.032.32%6.952.13%6.850.91%-0.45%
2022-04-156.416.496.276.490.78%1.84%-4.39%5,874,60040,376,000120%6.37-0.75%6.870.60%6.800.70%6.79-0.24%-0.52%
2022-04-146.396.496.356.440.31%0.30%-5.35%5,189,50035,915,000101%6.421.89%6.831.34%6.760.54%6.800.18%-0.44%
2022-04-136.376.426.206.420.31%1.87%-5.48%4,752,80032,330,00085%6.300.74%6.740.73%6.720.03%6.79-1.18%-0.45%
2022-04-126.206.406.126.402.40%2.30%-6.88%5,354,30036,175,00074%6.261.53%6.690.09%6.72-0.02%6.87-3.79%-0.32%
2022-04-116.256.296.056.25-1.26%1.43%-12.51%5,627,80037,490,00053%6.160.36%6.68-0.65%6.72-0.78%7.14-0.29%0.65%
2022-04-086.136.355.986.333.43%3.09%-11.65%5,027,00033,380,00046%6.14-1.71%6.73-0.69%6.77-1.21%7.17-0.21%0.73%
2022-04-076.336.416.126.12-3.32%-2.03%-14.76%4,744,10032,010,00044%6.25-1.28%6.77-0.88%6.850.00%7.18-0.07%0.78%
2022-04-066.286.386.206.330.00%0.03%-11.90%3,070,60020,966,00029%6.331.05%6.83-0.78%6.85-1.41%7.190.22%0.71%