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:
孚日股份( 002083.SZ 深证)
板块 :太阳能   
所属成分指数: 中证500
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
2020-02-276.997.206.887.112.01%0.62%4.82%21,274,800150,322,000128%7.070.74%7.020.78%6.970.78%6.781.12%1.18%
2020-02-267.107.156.886.97-2.38%-0.63%3.91%16,319,200114,455,000104%7.010.57%6.960.68%6.910.88%6.711.04%1.06%
2020-02-256.877.206.727.142.59%2.38%7.55%23,771,900165,790,000153%6.971.09%6.920.91%6.851.35%6.641.13%0.99%
2020-02-246.967.046.726.960.14%0.88%6.02%17,835,300123,048,000125%6.900.72%6.850.99%6.761.49%6.571.00%0.90%
2020-02-216.796.956.716.952.06%1.46%6.92%17,436,000119,428,000125%6.850.54%6.791.50%6.661.66%6.501.20%0.81%
2020-02-206.856.986.706.81-0.15%-0.04%6.03%19,327,800131,685,000140%6.811.60%6.692.44%6.551.99%6.421.71%0.64%
2020-02-196.556.846.516.823.49%1.70%8.00%20,738,500139,070,000156%6.713.49%6.533.29%6.421.87%6.321.72%0.36%
2020-02-186.386.626.296.593.45%1.70%6.15%14,025,90090,890,000110%6.483.30%6.321.51%6.310.46%6.212.92%0.07%
2020-02-176.156.376.146.373.92%1.55%5.60%11,954,70074,994,00083%6.272.17%6.23-0.42%6.28-0.19%6.030.45%-0.68%
2020-02-146.206.236.066.13-1.13%-0.16%2.08%9,543,70058,594,00069%6.14-1.68%6.25-0.97%6.290.06%6.01-0.45%-0.80%
2020-02-136.346.356.156.20-2.36%-0.72%2.79%11,618,10072,550,00084%6.25-1.20%6.31-0.35%6.291.18%6.03-0.08%-0.77%
2020-02-126.366.416.226.350.00%0.46%5.18%15,997,300101,125,000119%6.32-0.71%6.330.83%6.211.52%6.040.28%-0.75%
2020-02-116.406.446.306.35-1.09%-0.25%5.48%11,289,60071,875,00091%6.370.66%6.282.40%6.124.33%6.020.28%-0.76%
2020-02-106.286.446.166.422.39%1.52%6.95%14,897,90094,215,000126%6.322.25%6.142.52%5.871.59%6.000.03%-0.75%
2020-02-076.006.345.926.274.15%1.37%4.48%16,369,800101,255,000140%6.195.19%5.985.82%5.77-0.26%6.00-0.45%-0.73%
2020-02-065.836.045.756.023.61%2.38%-0.13%14,212,40083,565,000120%5.880.70%5.661.04%5.79-1.03%6.03-1.08%-0.65%
2020-02-055.805.935.765.81-1.53%-0.50%-4.66%12,639,50073,801,000110%5.846.61%5.60-2.59%5.85-1.03%6.09-1.20%-0.48%
2020-02-045.206.255.205.902.08%7.72%-4.35%30,817,600168,775,000261%5.48-5.24%5.75-9.21%5.91-6.96%6.17-4.61%-0.28%
2020-02-035.785.795.785.78-9.97%0.00%-10.61%3,619,10020,919,00040%5.78-10.54%6.33-1.39%6.35-1.06%6.47-0.68%0.23%
2020-01-236.416.596.306.420.63%-0.63%-1.38%11,411,70073,730,000129%6.461.22%6.420.42%6.42-0.30%6.51-0.23%0.36%
2020-01-226.496.616.316.38-1.69%-0.05%-2.22%8,939,10057,057,00086%6.38-0.14%6.39-0.33%6.44-0.83%6.530.17%0.53%
2020-01-216.546.546.296.491.25%1.53%-0.37%6,733,40043,041,00062%6.39-0.23%6.41-0.87%6.49-0.67%6.510.22%0.57%
2020-01-206.456.456.376.410.16%0.05%-1.38%4,512,40028,911,00040%6.41-0.31%6.47-0.89%6.54-0.28%6.500.32%0.58%
2020-01-176.546.546.366.40-2.14%-0.42%-1.22%10,626,10068,296,00091%6.43-1.55%6.53-1.08%6.55-0.62%6.480.22%0.57%
2020-01-166.726.746.426.54-2.68%0.18%1.16%11,719,90076,508,000102%6.53-1.84%6.60-0.45%6.600.11%6.470.40%0.57%
2020-01-156.676.726.526.721.82%1.05%4.36%8,232,00054,744,00076%6.650.11%6.630.29%6.590.90%6.440.63%0.54%
2020-01-146.616.716.586.600.00%-0.65%3.14%8,170,50054,280,00074%6.641.00%6.610.66%6.530.80%6.400.74%0.46%
2020-01-136.616.626.516.60-0.15%0.35%3.90%6,582,90043,296,00059%6.58-0.33%6.570.94%6.480.72%6.350.46%0.35%
2020-01-106.616.786.526.61-0.15%0.17%4.54%10,401,00068,639,00095%6.600.79%6.501.04%6.430.78%6.320.72%0.26%
2020-01-096.396.706.386.620.00%1.12%5.45%25,391,400166,240,000243%6.553.02%6.442.27%6.381.71%6.281.42%0.13%