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:
福瑞股份( 300049.SZ 深证)
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
2020-10-2310.9511.1410.7210.74-2.27%-1.67%-2.72%2,860,40031,242,00056%10.920.26%10.98-1.00%11.15-0.30%11.040.33%0.67%
2020-10-2210.9411.0610.6610.990.27%0.88%-0.13%2,908,60031,685,00056%10.89-1.56%11.09-1.22%11.180.11%11.000.43%0.61%
2020-10-2111.2211.3210.9310.96-2.23%-0.97%0.03%4,478,10049,560,00089%11.07-1.31%11.23-0.13%11.170.20%10.960.99%0.52%
2020-10-2011.2911.3811.0911.210.36%-0.04%3.32%5,239,60058,756,000105%11.21-1.00%11.240.56%11.150.51%10.851.16%0.30%
2020-10-1911.5011.5911.1211.17-1.59%-1.39%4.14%7,456,30084,460,000157%11.331.29%11.181.09%11.091.25%10.731.26%0.08%
2020-10-1610.8711.3710.7511.355.29%1.49%7.15%9,365,400104,736,000218%11.183.14%11.061.46%10.951.78%10.591.60%-0.11%
2020-10-1510.8811.0310.7210.78-0.09%-0.58%3.40%3,539,50038,378,00092%10.84-1.30%10.900.63%10.761.09%10.430.18%-0.29%
2020-10-1411.0011.2510.7310.790.00%-1.78%3.68%6,301,10069,227,000160%10.991.69%10.832.05%10.652.76%10.410.52%-0.45%
2020-10-1310.7710.9510.6510.790.56%-0.12%4.22%3,987,20043,074,000100%10.801.69%10.612.34%10.362.08%10.350.16%-0.64%
2020-10-1210.4710.7610.3510.733.17%1.01%3.80%4,284,70045,515,000107%10.622.71%10.372.69%10.151.08%10.340.11%-0.78%
2020-10-0910.2310.4810.1210.404.31%0.55%0.72%3,059,30031,643,00075%10.343.53%10.101.70%10.04-0.05%10.33-0.26%-0.84%
2020-09-3010.0610.209.859.97-0.89%-0.20%-3.70%2,688,80026,862,00062%9.99-0.15%9.93-0.47%10.05-1.31%10.35-0.55%-0.88%
2020-09-299.7410.279.5310.063.82%0.55%-3.36%5,230,40052,330,000115%10.012.30%9.97-1.03%10.18-1.64%10.41-1.18%-0.87%
2020-09-2810.1410.239.609.69-3.87%-0.92%-8.01%3,961,10038,738,00080%9.78-3.98%10.08-2.98%10.35-1.49%10.53-1.08%-0.79%
2020-09-2510.4510.4510.0010.08-0.98%-1.03%-5.34%2,872,90029,260,00054%10.19-1.16%10.39-1.30%10.50-0.46%10.65-0.60%-0.73%
2020-09-2410.5910.6210.1310.18-4.14%-1.20%-4.98%3,875,00039,927,00060%10.30-2.43%10.52-0.87%10.55-0.52%10.71-0.23%-0.76%
2020-09-2310.3410.7410.2110.622.51%0.56%-1.10%5,173,80054,639,00073%10.56-0.63%10.62-0.04%10.61-0.19%10.74-1.35%-0.79%
2020-09-2210.5110.9010.3110.36-1.89%-2.52%-4.82%6,431,20068,348,00083%10.63-0.48%10.620.04%10.63-0.77%10.89-1.37%-0.61%
2020-09-2110.6710.8710.4710.56-1.12%-1.11%-4.31%3,426,90036,597,00042%10.681.22%10.620.03%10.71-0.46%11.04-1.24%-0.39%
2020-09-1810.5610.6810.3810.680.47%1.23%-4.43%3,620,40038,195,00039%10.55-0.67%10.61-1.27%10.76-0.44%11.18-0.54%-0.13%
2020-09-1710.6810.7510.4510.630.47%0.08%-5.39%4,025,90042,759,00042%10.62-0.29%10.75-0.65%10.810.03%11.24-0.64%-0.02%
2020-09-1610.8610.9210.5110.58-2.58%-0.68%-6.44%5,019,20053,467,00050%10.65-2.12%10.82-0.32%10.80-1.76%11.31-0.48%0.13%
2020-09-1511.0011.1410.7010.86-1.63%-0.21%-4.43%7,528,30081,933,00074%10.880.20%10.860.45%11.00-1.63%11.36-0.33%0.27%
2020-09-1410.5011.1010.5011.044.15%1.65%-3.16%8,676,40094,235,00087%10.860.24%10.81-2.23%11.18-1.83%11.40-0.54%0.34%
2020-09-1110.2611.2510.2010.603.92%-2.17%-7.52%14,098,100152,756,000144%10.841.02%11.05-3.21%11.39-1.61%11.46-0.88%0.45%
2020-09-1011.4311.5410.1210.20-10.53%-4.90%-11.80%11,315,200121,371,000116%10.73-8.13%11.42-3.79%11.57-1.97%11.56-0.52%0.69%
2020-09-0911.8911.9911.3911.40-5.47%-2.36%-1.93%10,787,000125,942,000127%11.68-2.42%11.870.00%11.810.06%11.620.48%0.75%
2020-09-0811.8212.1811.6412.062.03%0.80%4.24%9,316,300111,462,000119%11.96-0.09%11.870.57%11.800.81%11.570.78%0.74%
2020-09-0711.7812.2511.7011.820.17%-1.29%2.97%11,389,500136,394,000154%11.983.26%11.801.35%11.701.01%11.481.34%0.61%
2020-09-0411.3211.8011.2211.800.00%1.75%4.18%7,695,80089,250,000109%11.60-1.33%11.650.46%11.590.28%11.330.58%0.40%