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:
富通鑫茂( 000836.SZ 深证)
板块 :计算机软件   
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
2019-05-174.554.684.344.37-3.53%-3.72%-1.80%63,433,600287,917,000124%4.540.22%4.57-0.48%4.560.89%4.45-0.25%-1.98%
2019-05-164.574.594.494.53-1.95%0.02%1.55%42,702,500193,397,00087%4.53-2.18%4.590.48%4.520.56%4.46-0.98%-1.92%
2019-05-154.604.734.554.621.32%-0.22%2.55%62,187,600287,932,000118%4.630.74%4.572.12%4.491.63%4.51-1.77%-1.87%
2019-05-144.464.794.404.562.93%-0.78%-0.57%69,256,700318,291,000123%4.603.40%4.482.26%4.421.94%4.59-2.45%-1.71%
2019-05-134.404.544.364.43-0.67%-0.34%-5.76%44,188,300196,408,00068%4.451.88%4.381.30%4.340.28%4.70-2.49%-1.47%
2019-05-104.304.484.124.465.19%2.22%-7.49%62,960,100274,697,00083%4.361.49%4.320.98%4.32-1.44%4.82-3.93%-1.22%
2019-05-094.304.354.214.24-1.85%-1.37%-15.50%29,073,000124,972,00030%4.300.73%4.28-0.81%4.39-2.90%5.02-6.40%-0.76%
2019-05-084.124.424.084.320.70%1.22%-19.42%40,543,800173,047,00028%4.27-0.14%4.31-2.82%4.52-4.16%5.36-1.13%0.62%
2019-05-074.274.384.154.291.18%0.37%-20.88%43,738,700186,959,00025%4.27-2.15%4.44-4.13%4.71-3.97%5.42-0.04%1.24%
2019-05-064.454.584.244.24-9.98%-2.93%-21.83%62,026,900270,955,00035%4.37-7.69%4.63-5.63%4.91-3.54%5.42-0.37%1.35%
2019-04-304.604.824.584.710.64%-0.46%-13.48%38,933,400184,236,00023%4.73-0.78%4.91-2.87%5.09-2.90%5.440.31%1.30%
2019-04-295.025.114.554.68-7.51%-1.87%-13.76%86,846,100414,189,00052%4.77-6.86%5.05-3.28%5.24-6.84%5.43-0.50%1.19%
2019-04-264.925.244.895.061.00%-1.17%-7.22%86,630,000443,538,00058%5.12-1.78%5.22-2.59%5.63-0.30%5.45-0.11%1.24%
2019-04-255.235.434.955.01-5.47%-3.89%-8.24%112,853,400588,303,00081%5.21-1.72%5.36-6.98%5.640.48%5.46-0.07%1.25%
2019-04-245.305.485.115.30-1.30%-0.08%-3.00%116,793,800619,448,00091%5.30-3.12%5.760.14%5.620.20%5.460.06%1.26%
2019-04-235.725.795.375.37-10.05%-1.92%-1.67%202,789,5001,110,200,000177%5.48-10.03%5.750.82%5.610.77%5.460.61%1.24%
2019-04-225.956.295.655.974.37%-1.89%9.99%346,434,3002,107,961,000394%6.0910.32%5.718.11%5.567.71%5.437.40%1.15%
2019-04-195.255.725.085.7210.00%3.70%13.18%244,047,5001,346,051,000389%5.529.21%5.288.47%5.167.07%5.055.12%0.41%
2019-04-184.755.204.685.209.94%2.95%8.15%128,353,000648,365,000278%5.056.00%4.874.53%4.823.74%4.811.09%-0.09%
2019-04-174.724.854.684.730.21%-0.73%-0.55%55,590,300264,874,000131%4.774.36%4.661.57%4.650.58%4.76-0.90%-0.15%
2019-04-164.454.724.364.723.28%3.37%-1.65%59,977,700273,842,000126%4.57-1.47%4.58-0.99%4.62-1.22%4.80-0.83%0.03%
2019-04-154.644.704.554.57-0.22%-1.38%-5.56%25,205,400116,792,00054%4.631.22%4.63-0.64%4.68-0.91%4.840.02%0.15%
2019-04-124.594.654.534.58-0.87%0.04%-5.33%23,787,000108,907,00049%4.58-1.93%4.66-1.17%4.72-1.30%4.84-0.02%0.14%
2019-04-114.754.754.614.62-2.74%-1.03%-4.53%29,670,400138,487,00061%4.67-1.04%4.72-1.05%4.78-1.32%4.840.00%0.13%
2019-04-104.734.784.674.75-0.63%0.70%-1.84%29,897,700141,023,00062%4.72-0.63%4.77-1.24%4.85-1.12%4.84-0.10%-0.11%
2019-04-094.714.814.644.780.42%0.70%-1.32%40,606,700192,772,00085%4.75-1.33%4.83-1.49%4.90-0.35%4.84-0.29%-0.21%
2019-04-084.954.964.684.76-2.86%-1.06%-2.02%46,340,700222,935,00096%4.81-2.00%4.90-1.21%4.920.24%4.860.00%-0.19%
2019-04-044.964.964.864.90-1.01%-0.18%0.86%45,430,900223,003,00099%4.91-0.89%4.960.22%4.910.62%4.860.17%-0.22%
2019-04-035.055.084.874.950.41%-0.06%2.06%65,517,000324,537,000143%4.95-0.68%4.951.17%4.880.99%4.850.50%-0.26%
2019-04-024.895.104.884.930.00%-1.14%2.15%85,115,100424,463,000205%4.992.30%4.892.65%4.831.64%4.830.82%-0.30%