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   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
2020-02-2742.3800.090%
2020-02-2735.8300.080%
2020-03-13131.0000.276%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
2020-02-184.324.444.284.442.78%1.16%8.37%11,128,80048,848,000108%4.392.98%4.281.81%4.241.15%4.102.12%-1.69%
2020-02-174.144.324.134.324.35%1.36%7.68%9,601,00040,919,00089%4.262.63%4.210.55%4.190.92%4.010.68%-2.18%
2020-02-144.134.204.114.14-0.96%-0.31%3.89%7,573,30031,450,00073%4.15-1.00%4.180.00%4.160.90%3.99-0.85%-2.32%
2020-02-134.194.284.144.18-1.18%-0.36%4.01%11,071,80046,449,00096%4.200.10%4.180.97%4.121.50%4.02-0.35%-2.49%
2020-02-124.094.254.094.232.67%0.93%4.88%13,649,50057,208,000120%4.190.55%4.142.02%4.062.37%4.03-1.87%-2.55%
2020-02-114.154.254.044.120.49%-1.15%0.24%13,874,60057,825,000121%4.172.81%4.062.99%3.963.23%4.11-4.11%-2.42%
2020-02-103.934.133.934.103.27%1.13%-4.34%10,676,40043,281,00080%4.053.74%3.942.55%3.841.19%4.29-3.40%-2.06%
2020-02-073.903.973.833.972.06%1.59%-10.53%8,839,50034,541,00059%3.911.24%3.852.15%3.79-3.39%4.44-4.09%-1.69%
2020-02-063.843.913.783.891.83%0.78%-15.91%10,224,30039,470,00057%3.861.71%3.770.67%3.93-2.09%4.63-2.03%-1.24%
2020-02-053.713.883.693.824.09%0.66%-19.10%13,618,80051,682,00073%3.803.35%3.74-6.29%4.01-5.69%4.72-3.00%-1.02%
2020-02-043.503.753.503.67-4.18%-0.05%-24.61%14,977,70055,003,00073%3.67-4.13%3.99-6.45%4.25-9.05%4.87-2.78%-0.68%
2020-02-033.833.843.833.83-10.09%0.00%-23.51%3,086,10011,821,00016%3.83-9.97%4.27-5.22%4.68-3.45%5.01-0.71%-0.39%
2020-01-234.224.394.154.26-4.27%0.14%-15.53%20,114,50085,561,000114%4.25-4.53%4.50-8.68%4.84-5.52%5.04-2.55%-0.29%
2020-01-224.494.494.454.45-9.92%-0.13%-14.01%8,286,80036,929,00051%4.46-9.93%4.93-3.97%5.13-1.39%5.18-0.98%-0.01%
2020-01-215.025.034.904.94-2.56%-0.14%-5.47%11,985,40059,295,00078%4.95-2.73%5.13-2.06%5.20-0.95%5.23-0.55%0.15%
2020-01-205.305.304.995.07-4.70%-0.31%-3.52%23,528,000119,661,000157%5.09-4.70%5.24-1.17%5.25-0.87%5.26-0.53%0.28%
2020-01-175.305.395.275.32-0.19%-0.32%0.70%16,400,40087,525,000123%5.340.34%5.300.21%5.290.27%5.280.29%0.35%
2020-01-165.225.445.165.332.30%0.21%1.18%26,632,300141,661,000207%5.322.01%5.290.72%5.280.44%5.270.48%0.35%
2020-01-155.305.335.155.21-2.25%-0.08%-0.63%11,014,40057,433,00097%5.21-1.64%5.25-0.27%5.26-0.25%5.240.10%0.32%
2020-01-145.245.385.215.331.91%0.55%1.76%16,718,20088,618,000159%5.301.88%5.270.42%5.270.06%5.240.48%0.33%
2020-01-135.205.265.155.230.00%0.52%0.33%6,540,20034,026,00067%5.20-0.93%5.25-0.42%5.27-0.02%5.210.12%0.31%
2020-01-105.335.345.215.23-1.32%-0.42%0.44%6,906,00036,273,00071%5.25-0.29%5.27-0.25%5.270.25%5.210.23%0.34%
2020-01-095.245.315.225.302.12%0.63%2.02%11,151,10058,737,000109%5.27-0.19%5.280.19%5.260.44%5.200.33%0.38%
2020-01-085.345.405.175.19-2.81%-1.65%0.23%13,375,10070,574,000139%5.28-0.36%5.270.53%5.230.52%5.180.52%0.36%
2020-01-075.265.385.225.341.52%0.83%3.67%12,760,80067,584,000146%5.301.11%5.241.02%5.210.99%5.150.74%0.32%
2020-01-065.175.295.165.260.96%0.42%2.88%12,157,20063,676,000145%5.240.89%5.190.86%5.150.57%5.110.26%0.27%
2020-01-035.155.285.125.211.17%0.35%2.16%12,108,10062,871,000143%5.191.31%5.151.24%5.130.37%5.100.22%0.31%
2020-01-025.135.155.085.151.38%0.49%1.20%9,545,00048,920,000110%5.131.07%5.080.02%5.110.28%5.090.22%0.36%
2019-12-315.095.115.035.08-0.39%0.18%0.04%4,992,00025,313,00056%5.070.76%5.08-0.47%5.090.28%5.080.18%0.38%
2019-12-305.055.114.975.100.00%1.33%0.61%6,620,70033,322,00071%5.03-1.91%5.11-0.10%5.080.22%5.070.32%0.35%