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
2019-07-175.845.885.795.81-0.68%-0.51%-0.68%6,660,70038,898,00095%5.840.00%5.820.88%5.780.35%5.85-0.73%-0.61%
2019-07-165.825.885.795.850.34%0.17%-0.73%4,743,80027,705,00063%5.841.04%5.770.30%5.760.24%5.89-1.12%-0.50%
2019-07-155.725.875.655.832.10%0.87%-2.18%6,944,70040,138,00081%5.781.60%5.750.24%5.75-0.30%5.96-1.13%-0.35%
2019-07-125.745.755.605.71-0.35%0.37%-5.28%5,797,30032,980,00057%5.69-1.40%5.74-0.38%5.77-1.23%6.03-0.46%-0.19%
2019-07-115.745.875.695.730.53%-0.69%-5.38%6,137,70035,417,00056%5.770.47%5.76-0.43%5.84-1.07%6.06-0.77%-0.11%
2019-07-105.805.825.665.70-1.38%-0.75%-6.60%5,308,90030,489,00043%5.74-0.21%5.78-1.53%5.90-1.27%6.10-1.18%0.02%
2019-07-095.765.805.685.780.70%0.43%-6.41%6,172,80035,525,00041%5.76-0.90%5.87-1.53%5.98-1.73%6.18-0.29%0.25%
2019-07-086.076.085.695.74-5.90%-1.15%-7.33%14,387,50083,552,00091%5.81-5.22%5.96-2.79%6.08-1.97%6.19-0.61%0.34%
2019-07-056.136.186.076.10-0.33%-0.44%-2.12%6,501,40039,836,00042%6.130.03%6.13-1.02%6.200.31%6.23-0.22%0.47%
2019-07-046.136.196.076.12-0.16%-0.08%-2.02%7,168,40043,905,00040%6.13-0.33%6.20-0.50%6.19-0.39%6.250.40%0.63%
2019-07-036.226.286.076.13-2.08%-0.24%-1.46%10,448,00064,203,00055%6.15-2.01%6.230.40%6.21-0.99%6.220.40%0.62%
2019-07-026.326.356.186.26-0.95%-0.18%1.03%14,267,70089,470,00072%6.270.45%6.20-0.03%6.270.24%6.200.36%0.64%
2019-07-016.216.336.156.323.95%1.23%2.36%18,311,400114,318,00097%6.242.56%6.21-1.19%6.260.13%6.170.47%0.57%
2019-06-286.186.226.006.08-3.03%-0.11%-1.06%14,551,20088,572,00079%6.09-2.83%6.28-0.30%6.25-0.54%6.150.36%0.45%
2019-06-276.176.406.156.270.64%0.10%2.40%17,793,500111,456,00098%6.26-1.93%6.300.27%6.280.85%6.120.51%0.34%
2019-06-266.406.576.216.230.48%-2.46%2.27%28,810,300184,008,000157%6.393.42%6.280.71%6.231.63%6.091.10%0.25%
2019-06-256.196.276.076.200.90%0.39%2.89%15,774,10097,428,00092%6.18-0.36%6.241.09%6.130.61%6.030.62%0.02%
除权分界线,2019年06月25日,10股派0.050元(以下数据已经复权)
2019-06-246.256.326.086.15-2.85%-0.86%2.60%17,450,700108,244,000103%6.20-1.45%6.171.15%6.091.01%5.990.71%-0.16%
2019-06-216.226.486.086.334.98%0.57%6.36%28,413,400178,837,000179%6.295.52%6.102.78%6.032.22%5.951.42%-0.32%
2019-06-205.886.075.826.032.38%1.09%2.75%19,608,000116,970,000132%5.96-0.25%5.941.14%5.90-0.17%5.860.27%-0.54%
2019-06-195.866.185.805.893.88%-1.51%0.63%23,642,700141,383,000171%5.985.66%5.871.09%5.910.68%5.850.57%-0.65%
2019-06-185.655.735.615.67-0.18%0.18%-2.58%5,882,70033,296,00044%5.66-0.74%5.81-1.69%5.870.03%5.82-0.34%-0.79%
2019-06-175.755.815.635.68-1.73%-0.39%-2.74%8,419,20048,010,00058%5.70-3.26%5.91-0.20%5.870.17%5.84-0.72%-0.81%
2019-06-146.086.085.755.78-5.41%-1.94%-1.74%19,549,300115,219,000134%5.89-1.54%5.920.56%5.860.53%5.88-0.71%-0.81%
2019-06-135.766.145.746.116.08%2.07%3.14%24,525,100146,812,000177%5.982.98%5.892.28%5.831.15%5.92-0.40%-0.83%
2019-06-125.905.915.735.76-2.04%-0.91%-3.16%11,201,10065,112,00086%5.810.52%5.750.45%5.760.19%5.94-1.16%-0.88%
2019-06-115.635.945.545.884.63%1.68%-2.30%16,678,80096,460,000122%5.782.67%5.73-0.05%5.75-0.71%6.01-1.18%-0.79%
2019-06-105.705.705.555.62-0.53%-0.23%-7.72%9,420,80053,072,00066%5.63-1.59%5.73-0.61%5.79-1.88%6.09-0.94%-0.74%
2019-06-065.945.945.535.65-2.59%-1.29%-8.11%11,777,30067,417,00080%5.72-1.84%5.77-1.40%5.90-1.98%6.14-0.78%-0.71%
2019-06-055.835.935.755.800.00%-0.53%-6.40%9,900,90057,730,00067%5.831.36%5.85-1.99%6.02-1.33%6.19-0.80%-0.67%