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:
富瑞特装( 300228.SZ 深证)
板块 :金属制品   
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
2019-09-305.235.265.145.14-1.15%-0.96%-4.55%4,567,90023,708,00051%5.190.02%5.19-1.52%5.32-0.38%5.39-0.88%-0.28%
2019-09-275.165.245.105.200.97%0.21%-4.29%5,132,30026,630,00053%5.190.17%5.27-1.74%5.34-0.78%5.43-0.64%-0.13%
2019-09-265.285.345.095.15-2.46%-0.58%-5.82%7,475,10038,720,00071%5.18-3.16%5.36-0.83%5.38-0.70%5.47-1.28%-0.03%
2019-09-255.505.505.265.28-4.52%-1.29%-4.68%12,169,40065,090,000103%5.35-2.41%5.40-0.90%5.42-0.39%5.54-0.59%0.20%
2019-09-245.365.625.355.532.79%0.89%-0.75%11,872,10065,070,00098%5.482.18%5.450.50%5.44-0.11%5.57-0.29%0.34%
2019-09-235.435.455.335.38-1.47%0.30%-3.72%6,671,10035,787,00050%5.36-2.12%5.43-0.29%5.45-1.25%5.590.00%0.48%
2019-09-205.455.535.445.460.18%-0.36%-2.29%8,378,80045,917,00060%5.481.16%5.44-0.24%5.52-0.52%5.590.13%0.54%
2019-09-195.395.465.375.451.11%0.61%-2.35%8,321,00045,075,00057%5.42-0.20%5.45-1.71%5.54-1.44%5.580.18%0.58%
2019-09-185.465.505.375.39-1.64%-0.70%-3.25%9,713,40052,729,00065%5.43-1.36%5.55-1.03%5.63-0.48%5.570.14%0.60%
2019-09-175.645.675.405.48-2.84%-0.42%-1.49%11,470,40063,126,00078%5.50-3.44%5.61-1.60%5.65-0.23%5.560.47%0.60%
2019-09-165.705.795.625.640.00%-1.04%1.86%11,256,10064,144,00077%5.701.41%5.700.39%5.670.64%5.540.62%0.60%
2019-09-125.685.695.565.64-1.23%0.36%2.49%11,892,70066,838,00081%5.62-2.09%5.680.14%5.630.45%5.500.37%0.56%
2019-09-115.665.835.615.711.06%-0.52%4.14%22,095,800126,840,000162%5.741.94%5.671.49%5.601.45%5.481.01%0.57%
2019-09-105.665.775.555.65-0.35%0.34%4.09%17,382,00097,884,000139%5.630.27%5.590.98%5.521.01%5.430.80%0.51%
2019-09-095.595.745.535.671.80%0.96%5.29%18,721,600105,145,000158%5.622.13%5.531.67%5.471.56%5.391.07%0.48%
2019-09-065.465.585.435.572.01%1.29%4.54%16,436,20090,385,000150%5.500.90%5.441.21%5.391.13%5.330.62%0.39%
2019-09-055.395.495.385.461.49%0.18%3.12%13,225,50072,084,000126%5.451.87%5.381.13%5.330.66%5.300.51%0.38%
2019-09-045.325.445.275.381.13%0.56%2.13%12,581,80067,318,000124%5.351.02%5.320.87%5.290.19%5.270.34%0.37%
2019-09-035.345.375.245.32-0.19%0.45%1.33%8,912,60047,201,00093%5.30-0.08%5.270.06%5.280.08%5.250.19%0.37%
2019-09-025.155.385.125.334.72%0.57%1.72%17,729,10093,965,000182%5.302.26%5.270.11%5.280.71%5.240.46%0.39%
2019-08-305.305.335.085.09-3.60%-1.79%-2.42%9,156,20047,458,00099%5.18-1.99%5.26-0.59%5.24-0.32%5.220.17%0.32%
2019-08-295.285.355.255.280.00%-0.15%1.40%6,543,00034,601,00074%5.29-0.58%5.290.88%5.260.27%5.210.54%0.23%
2019-08-285.305.395.265.28-0.38%-0.73%1.95%9,038,50048,072,000103%5.320.93%5.250.27%5.240.52%5.180.39%0.09%
2019-08-275.265.345.205.303.11%0.57%2.73%11,020,50058,083,000128%5.272.65%5.230.48%5.220.33%5.160.45%-0.04%
2019-08-265.065.205.065.14-2.28%0.12%0.08%8,388,30043,065,000104%5.13-2.49%5.21-0.23%5.200.08%5.140.20%-0.19%
2019-08-235.305.365.205.260.38%-0.09%2.61%11,236,00059,153,000148%5.271.27%5.220.56%5.190.78%5.130.59%-0.31%
2019-08-225.185.265.155.241.55%0.79%2.83%8,063,70041,927,000111%5.200.85%5.190.48%5.150.90%5.100.35%-0.47%
2019-08-215.175.205.115.16-0.39%0.10%1.61%5,987,50030,866,00083%5.16-0.85%5.160.45%5.110.16%5.080.36%-0.61%
2019-08-205.215.285.155.18-0.58%-0.37%2.37%10,941,10056,888,000140%5.201.25%5.141.64%5.100.81%5.060.42%-0.85%
2019-08-195.065.215.055.210.00%1.46%3.39%11,338,60058,219,000138%5.141.60%5.060.62%5.060.76%5.04-0.28%-1.10%