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   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
2020-05-0442.3800.089%2
2020-05-0435.8200.076%2
2020-05-0417.9100.038%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
2020-04-033.743.873.713.801.06%-0.11%1.09%9,461,00035,993,000121%3.802.53%3.731.00%3.720.14%3.76-0.08%-0.74%
2020-04-023.633.903.623.763.87%1.35%-0.05%9,534,20035,375,000118%3.711.34%3.690.41%3.71-0.75%3.760.03%-0.85%
2020-04-013.663.723.603.62-1.09%-1.12%-3.75%7,002,60025,640,00086%3.66-1.13%3.68-1.26%3.74-1.22%3.76-0.56%-0.96%
2020-03-313.703.763.653.66-0.81%-1.16%-3.23%7,687,60028,470,00091%3.700.87%3.73-1.40%3.78-0.29%3.78-0.45%-0.96%
2020-03-303.753.753.633.69-2.64%0.52%-2.87%7,387,80027,119,00080%3.67-4.20%3.78-1.97%3.80-0.32%3.80-1.91%-1.00%
2020-03-273.873.893.783.79-0.79%-1.10%-2.14%5,570,30021,347,00054%3.83-0.60%3.860.78%3.81-0.03%3.87-0.23%-0.82%
2020-03-263.863.903.813.82-1.55%-0.91%-1.60%6,614,20025,501,00060%3.86-0.39%3.830.95%3.810.79%3.88-0.97%-0.82%
2020-03-253.873.923.843.882.11%0.26%-1.02%8,254,90031,949,00067%3.872.93%3.790.32%3.78-0.05%3.92-1.61%-0.78%
2020-03-243.783.823.683.802.70%1.06%-4.62%8,866,00033,338,00063%3.760.51%3.780.56%3.78-0.58%3.98-0.70%-0.64%
2020-03-233.793.823.683.70-3.39%-1.10%-7.78%8,557,90032,018,00058%3.74-2.17%3.76-1.08%3.80-2.81%4.01-0.94%-0.65%
2020-03-203.763.903.753.833.23%0.16%-5.43%9,676,40037,001,00065%3.823.44%3.80-0.37%3.91-0.41%4.05-1.12%-0.62%
2020-03-193.713.773.613.71-0.54%0.35%-9.42%9,030,80033,385,00056%3.70-4.12%3.81-4.10%3.93-1.85%4.10-1.09%-0.55%
2020-03-183.903.953.713.73-3.62%-3.27%-9.93%10,760,80041,493,00066%3.860.13%3.97-0.38%4.00-2.30%4.14-0.55%-0.49%
2020-03-173.954.033.713.87-2.27%0.49%-7.06%13,963,00053,767,00086%3.85-6.53%3.99-2.06%4.10-1.11%4.16-0.83%-0.48%
2020-03-164.044.243.923.96-1.25%-3.88%-5.69%20,586,00084,809,000136%4.124.86%4.07-1.95%4.14-0.55%4.20-0.17%-0.44%
2020-03-133.834.053.764.01-1.72%2.06%-4.66%12,759,40050,134,00087%3.93-4.61%4.15-1.21%4.17-1.77%4.21-0.26%-0.45%
2020-03-124.184.224.044.08-4.90%-0.95%-3.25%18,615,20076,667,000129%4.12-5.01%4.21-1.11%4.24-1.05%4.22-0.57%-0.49%
2020-03-114.304.444.254.290.23%-1.06%1.16%19,443,30084,303,000153%4.344.94%4.250.02%4.290.71%4.24-0.19%-0.39%
2020-03-104.094.283.984.282.39%3.58%0.73%12,759,00052,725,000100%4.13-2.64%4.25-1.30%4.26-0.47%4.25-0.75%-0.30%
2020-03-094.304.354.184.18-5.00%-1.51%-2.36%12,566,70053,329,000100%4.24-2.68%4.310.16%4.280.40%4.28-0.70%-0.15%
2020-03-064.274.424.264.401.62%0.89%2.06%14,551,50063,459,000119%4.361.21%4.301.13%4.261.70%4.31-0.39%0.04%
2020-03-054.264.404.244.332.61%0.49%0.05%14,768,10063,635,000121%4.312.94%4.251.60%4.190.07%4.33-0.51%0.22%
2020-03-044.134.254.134.220.96%0.81%-2.99%8,884,20037,186,00072%4.19-1.06%4.191.06%4.18-1.34%4.35-0.48%0.43%
2020-03-034.224.324.134.180.72%-1.21%-4.37%12,495,70052,866,000100%4.232.67%4.14-0.60%4.24-1.05%4.37-0.37%0.65%
2020-03-024.054.184.014.154.01%0.70%-5.40%9,177,30037,818,00072%4.120.81%4.17-2.53%4.29-1.72%4.39-0.25%0.90%
2020-02-284.214.223.973.99-8.28%-2.40%-9.28%17,245,90070,493,000134%4.09-6.90%4.27-3.52%4.36-2.66%4.40-0.72%0.99%
2020-02-274.464.484.304.35-1.14%-0.93%-1.81%7,916,60034,761,00071%4.39-1.44%4.43-1.03%4.48-0.38%4.430.48%0.98%
2020-02-264.404.554.384.40-2.22%-1.23%-0.20%12,714,10056,641,000114%4.460.61%4.48-0.69%4.50-0.02%4.410.71%0.90%
2020-02-254.444.534.294.50-1.96%1.63%2.79%13,965,00061,842,000124%4.43-2.81%4.51-0.71%4.500.09%4.380.74%0.64%
2020-02-244.494.644.494.590.00%0.75%5.61%11,892,50054,179,000110%4.560.11%4.540.73%4.491.22%4.351.16%0.16%