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:
奋达科技( 002681.SZ 深证)
板块 :家电_h   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-04477.0900.230%
2019-06-04440.7500.210%
2019-06-26341.3400.229%2
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
2019-06-174.104.164.074.110.49%-0.32%-4.08%5,042,90020,791,00031%4.12-0.84%4.19-0.14%4.180.51%4.29-2.86%-1.15%
2019-06-144.214.264.074.09-3.08%-1.64%-7.28%9,475,90039,402,00045%4.16-1.68%4.19-0.02%4.160.29%4.41-5.40%-0.87%
2019-06-134.214.344.134.221.69%-0.21%-9.50%14,805,90062,612,00049%4.231.22%4.201.48%4.15-0.38%4.66-0.58%0.31%
2019-06-124.204.244.124.15-1.66%-0.67%-11.51%10,563,10044,134,00033%4.180.12%4.130.49%4.17-1.19%4.69-0.30%0.48%
2019-06-114.044.254.014.223.43%1.13%-10.29%15,031,00062,728,00047%4.173.39%4.11-1.06%4.22-2.97%4.70-0.38%0.51%
2019-06-104.024.103.924.081.24%1.09%-13.60%10,818,60043,664,00033%4.04-1.80%4.16-2.51%4.34-3.94%4.72-0.19%0.51%
2019-06-064.274.294.034.03-5.62%-1.95%-14.82%15,847,40065,139,00049%4.11-4.42%4.27-4.03%4.52-6.40%4.73-0.55%0.45%
2019-06-054.354.384.254.27-0.70%-0.70%-10.24%14,700,60063,213,00048%4.30-1.31%4.44-3.71%4.83-0.47%4.76-0.36%0.50%
2019-06-044.494.494.264.30-3.37%-1.31%-9.93%20,819,20090,713,00070%4.36-4.39%4.62-6.50%4.85-0.72%4.77-0.50%0.53%
2019-06-034.674.804.454.45-5.32%-2.35%-7.25%34,648,100157,905,000127%4.56-4.27%4.94-0.92%4.89-0.79%4.80-0.44%0.55%
2019-05-314.704.874.644.70-5.81%-1.26%-2.47%50,423,400240,024,000215%4.76-8.48%4.98-1.13%4.93-0.12%4.820.04%0.53%
2019-05-305.415.414.884.991.42%-4.06%3.59%83,313,700433,290,000468%5.2010.26%5.049.40%4.938.65%4.826.38%0.39%
2019-05-294.444.924.394.9210.07%4.30%8.66%26,407,600124,566,000234%4.724.71%4.614.90%4.542.09%4.531.07%-0.40%
2019-05-284.464.564.444.471.13%-0.78%-0.22%9,218,50041,526,00093%4.513.18%4.39-0.54%4.45-0.18%4.480.02%-0.62%
2019-05-274.324.454.234.423.76%1.24%-1.32%8,363,10036,510,00084%4.370.93%4.42-0.85%4.46-0.09%4.48-0.40%-0.79%
2019-05-244.404.514.234.26-5.12%-1.53%-5.27%12,729,90055,070,000126%4.33-4.52%4.45-1.68%4.46-0.89%4.50-0.79%-0.90%
2019-05-234.464.634.444.490.00%-0.90%-0.95%13,467,30061,014,000140%4.530.33%4.530.96%4.50-0.22%4.53-0.04%-1.00%
2019-05-224.584.604.444.49-1.97%-0.58%-0.99%8,759,30039,560,00097%4.52-0.49%4.490.11%4.51-0.16%4.54-0.07%-1.16%
2019-05-214.444.644.404.582.92%0.93%0.93%10,540,80047,832,000118%4.543.35%4.48-0.38%4.520.18%4.54-0.26%-1.34%
2019-05-204.424.464.254.451.37%1.34%-2.20%8,420,30036,971,00088%4.39-2.34%4.50-1.12%4.51-0.75%4.55-0.70%-1.61%
2019-05-174.634.694.364.39-5.18%-2.36%-4.19%10,747,60048,321,000103%4.50-2.43%4.55-0.20%4.54-0.63%4.58-1.27%-1.71%
2019-05-164.624.644.544.631.09%0.48%-0.24%8,411,80038,760,00082%4.611.12%4.560.35%4.570.22%4.64-1.57%-1.61%
2019-05-154.504.614.494.582.23%0.50%-2.86%8,261,70037,646,00071%4.561.38%4.54-0.53%4.560.04%4.72-1.13%-1.51%
2019-05-144.484.574.414.48-1.32%-0.33%-6.06%6,566,10029,517,00052%4.50-1.49%4.57-0.31%4.56-0.55%4.77-1.67%-1.43%
2019-05-134.604.664.504.54-2.58%-0.50%-6.39%8,598,90039,239,00061%4.56-0.96%4.580.13%4.59-0.54%4.85-1.50%-1.36%
2019-05-104.564.684.404.662.87%1.15%-5.36%11,833,40054,519,00078%4.611.16%4.57-0.18%4.61-1.77%4.92-1.74%-1.42%
2019-05-094.474.614.474.53-0.44%-0.53%-9.60%7,153,70032,579,00041%4.550.18%4.58-0.84%4.69-2.41%5.01-1.69%-1.25%
2019-05-084.564.654.414.55-1.52%0.09%-10.73%8,765,60039,848,00045%4.55-1.62%4.62-2.68%4.81-1.68%5.10-1.83%-1.06%
2019-05-074.594.724.544.621.09%-0.02%-11.02%13,442,80062,122,00061%4.62-0.77%4.75-3.32%4.89-2.38%5.19-2.99%-0.86%
2019-05-064.684.994.574.570.00%-1.87%-14.61%17,727,60082,566,00065%4.66-8.22%4.91-3.19%5.01-2.76%5.35-1.74%-0.52%