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:
福斯特( 603806.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
2022-06-2474.9079.2874.1077.785.04%0.23%4.57%10,907,900846,507,000116%77.615.39%75.561.63%75.690.56%74.380.22%-0.55%
2022-06-2374.6075.1572.7174.05-0.35%0.56%-0.22%8,801,100648,102,00090%73.64-1.51%74.35-1.64%75.27-0.04%74.22-0.39%-0.62%
2022-06-2274.3076.2873.0074.31-0.47%-0.61%-0.26%6,833,600510,906,00071%74.760.14%75.58-0.37%75.290.73%74.50-0.44%-0.61%
2022-06-2176.3476.6573.2674.66-2.20%0.00%-0.23%10,743,200802,078,000112%74.66-3.22%75.870.27%74.751.48%74.84-0.68%-0.56%
2022-06-2076.6278.9875.8076.34-0.33%-1.04%1.32%9,949,500767,567,000111%77.151.65%75.672.37%73.660.69%75.35-0.65%-0.46%
2022-06-1773.4577.1873.4376.592.74%0.92%0.99%8,807,400668,404,00094%75.892.70%73.922.62%73.16-0.19%75.84-0.14%-0.35%
2022-06-1671.9475.4471.3274.554.28%0.88%-1.84%9,467,300699,608,000101%73.902.59%72.03-0.22%73.30-0.66%75.95-0.45%-0.39%
2022-06-1571.8674.2969.9171.49-0.82%-0.75%-6.30%9,138,900658,287,00098%72.031.71%72.19-1.75%73.78-1.52%76.30-0.84%-0.33%
2022-06-1474.0074.0069.4072.08-3.21%1.77%-6.32%14,658,4001,038,159,000160%70.82-5.27%73.47-3.36%74.92-3.42%76.94-1.60%-0.17%
2022-06-1375.6076.2473.6874.47-2.45%-0.39%-4.76%8,351,200624,350,000106%74.76-2.02%76.03-1.82%77.58-1.84%78.19-0.55%0.05%
2022-06-1075.1078.1074.3576.340.00%0.05%-2.90%9,909,600756,154,000137%76.31-0.89%77.44-2.33%79.03-0.55%78.62-0.45%0.15%
2022-06-0980.5880.6075.1376.34-4.69%-0.85%-3.34%8,186,900630,327,000123%76.99-3.54%79.29-1.90%79.47-0.23%78.98-0.26%0.29%
2022-06-0880.1981.0078.4480.10-0.50%0.36%1.16%6,282,900501,456,000103%79.81-2.23%80.820.76%79.650.14%79.190.03%0.36%
2022-06-0782.1084.2580.2880.50-1.37%-1.39%1.69%6,613,500539,887,000114%81.630.90%80.211.44%79.540.85%79.160.31%0.47%
2022-06-0677.0583.1376.7881.624.98%0.88%3.43%11,479,700928,774,000204%80.914.44%79.081.43%78.871.14%78.910.42%0.56%
2022-06-0277.9278.1676.2277.750.96%0.36%-1.07%6,325,000489,983,000114%77.47-0.07%77.96-0.12%77.99-0.31%78.59-0.49%0.68%
2022-06-0178.8079.0076.5177.01-2.94%-0.66%-2.49%6,958,100539,418,000120%77.52-2.00%78.05-0.50%78.23-0.28%78.980.12%0.99%
2022-05-3179.7881.0077.2079.341.33%0.30%0.58%5,428,600429,418,00097%79.101.84%78.450.26%78.45-0.12%78.880.77%1.15%
2022-05-3077.6678.5176.6178.30-0.25%0.81%0.02%5,260,100408,566,00091%77.67-1.19%78.24-0.32%78.54-0.55%78.280.63%1.19%
2022-05-2778.6780.3077.3078.50-0.38%-0.14%0.90%3,304,500259,774,00058%78.61-0.02%78.50-0.45%78.98-0.26%77.800.44%1.28%
2022-05-2678.9880.1276.9878.800.38%0.22%1.74%4,614,800362,852,00080%78.630.41%78.85-0.41%79.19-0.50%77.460.90%1.37%
2022-05-2578.8080.0176.9178.500.49%0.25%2.26%5,212,700408,180,00085%78.31-1.50%79.18-0.53%79.580.49%76.760.48%1.44%
除权分界线,2022年05月25日,10股送4.000股, 10股派3.500元(以下数据已经复权)
2022-05-2480.6381.6978.0678.11-2.96%-1.74%2.25%3,068,400342,593,00062%79.500.17%79.60-0.33%79.201.39%76.401.17%1.64%
2022-05-2379.9981.0377.6180.490.37%1.42%6.59%3,408,100379,872,00065%79.370.14%79.861.07%78.111.39%75.521.16%1.56%
2022-05-2081.8981.8977.4480.19-0.78%1.18%7.42%6,067,900675,417,000113%79.26-1.05%79.012.32%77.051.51%74.651.67%1.45%
2022-05-1976.1883.4275.6180.825.11%0.91%10.07%6,080,900683,985,000117%80.095.12%77.223.90%75.902.66%73.432.57%1.26%
2022-05-1875.7977.8473.7776.892.52%0.92%7.41%4,325,000462,866,00071%76.193.33%74.321.38%73.93-0.25%71.591.71%0.97%
2022-05-1771.8875.1171.1875.005.47%1.71%6.56%4,838,500501,202,00073%73.742.40%73.310.30%74.120.97%70.391.17%0.75%
2022-05-1673.1574.6970.4971.11-3.07%-1.26%2.20%3,687,100373,028,00052%72.02-1.70%73.09-1.89%73.400.84%69.571.59%0.62%
2022-05-1374.0274.2272.0473.360.00%0.13%7.11%2,820,100290,221,00038%73.260.19%74.491.26%72.791.25%68.491.28%0.35%