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:
富春股份( 300299.SZ 深证)
板块 :通讯设备_h   
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
2019-08-205.445.525.335.35-0.74%-1.33%2.75%20,332,300110,237,000117%5.421.99%5.322.31%5.240.96%5.210.83%-0.70%
2019-08-195.225.405.185.394.05%1.39%4.38%24,001,200127,598,000133%5.322.09%5.201.17%5.190.89%5.16-0.10%-0.93%
2019-08-165.145.295.135.180.39%-0.52%0.21%19,093,20099,411,000108%5.213.29%5.140.27%5.140.41%5.17-0.56%-0.93%
2019-08-154.965.174.855.161.18%2.36%-0.73%19,428,40097,939,000102%5.04-2.50%5.12-0.72%5.12-0.70%5.20-1.12%-0.98%
2019-08-145.225.265.075.10-0.78%-1.35%-2.99%16,047,60082,968,00086%5.17-0.14%5.160.41%5.16-0.21%5.26-1.17%-0.93%
2019-08-135.205.275.115.14-1.15%-0.71%-3.37%15,821,40081,908,00083%5.180.94%5.14-0.18%5.170.62%5.32-1.15%-0.87%
2019-08-125.085.205.065.202.56%1.38%-3.36%14,091,50072,270,00072%5.130.29%5.15-0.56%5.14-1.08%5.38-0.76%-0.84%
2019-08-095.255.274.975.07-2.50%-0.86%-6.49%18,104,40092,594,00093%5.11-1.88%5.180.60%5.19-1.27%5.42-0.95%-0.80%
2019-08-085.145.295.145.201.56%-0.23%-5.01%13,589,90070,830,00073%5.210.02%5.15-1.25%5.26-1.31%5.47-0.92%-0.72%
2019-08-075.245.335.105.12-0.39%-1.75%-7.33%19,252,300100,322,000101%5.212.88%5.21-1.40%5.33-1.97%5.53-1.11%-0.68%
2019-08-065.235.234.885.14-4.28%1.48%-8.00%26,096,900132,168,000132%5.07-6.98%5.29-3.66%5.44-3.14%5.59-1.46%-0.65%
2019-08-055.405.545.355.37-0.37%-1.38%-5.29%16,435,20089,494,00094%5.450.63%5.49-1.93%5.61-0.85%5.67-0.14%-0.60%
2019-08-025.465.555.245.39-3.92%-0.39%-5.07%24,425,900132,178,000136%5.41-3.74%5.59-2.80%5.66-1.62%5.68-1.03%-0.74%
2019-08-015.665.725.555.61-1.92%-0.20%-2.21%18,330,500103,043,000109%5.62-3.35%5.76-0.88%5.75-0.79%5.74-0.59%-0.74%
2019-07-315.805.925.715.72-1.55%-1.65%-0.88%17,958,900104,445,000110%5.82-0.22%5.810.31%5.800.12%5.77-0.55%-0.77%
2019-07-305.685.955.685.811.22%-0.33%0.12%18,167,100105,892,000111%5.831.37%5.790.17%5.790.80%5.80-0.92%-0.82%
2019-07-295.795.845.675.74-0.52%-0.17%-2.00%10,716,30061,623,00061%5.75-0.12%5.78-0.19%5.750.86%5.86-0.34%-0.86%
2019-07-265.755.805.685.77-0.35%0.23%-1.82%10,768,90061,998,00056%5.76-0.93%5.790.78%5.70-0.42%5.88-0.14%-1.06%
2019-07-255.765.915.715.790.70%-0.36%-1.61%16,240,00094,367,00080%5.810.40%5.741.63%5.72-0.45%5.89-0.56%-1.18%
2019-07-245.695.885.665.751.59%-0.66%-2.84%19,391,500112,245,00091%5.793.32%5.65-0.32%5.75-1.10%5.92-0.81%-1.25%
2019-07-235.555.665.515.662.91%1.04%-5.13%13,841,00077,541,00061%5.600.77%5.67-1.72%5.81-2.07%5.97-0.93%-1.21%
2019-07-225.815.835.405.50-4.84%-1.06%-8.67%21,004,400116,762,00090%5.56-5.17%5.77-3.32%5.94-1.33%6.02-1.57%-1.12%
2019-07-195.865.955.775.78-1.37%-1.40%-5.52%17,098,800100,227,00073%5.86-1.00%5.97-1.88%6.020.05%6.12-1.02%-1.02%
2019-07-186.036.035.865.86-3.46%-1.03%-5.19%18,640,400110,379,00078%5.92-3.22%6.080.05%6.01-0.58%6.18-0.91%-0.91%
2019-07-176.106.226.056.07-0.98%-0.78%-2.69%17,334,200106,057,00074%6.12-0.81%6.081.13%6.05-0.46%6.24-0.97%-0.77%
2019-07-166.056.285.996.131.66%-0.62%-2.68%26,512,400163,536,000108%6.173.51%6.010.38%6.08-0.39%6.30-1.35%-0.78%
2019-07-155.946.085.806.032.90%1.19%-5.56%26,029,000155,106,00099%5.961.17%5.99-1.58%6.10-1.77%6.39-2.36%-0.69%
2019-07-126.016.025.765.86-2.82%-0.51%-10.38%23,656,300139,324,00079%5.89-3.62%6.08-2.39%6.21-2.17%6.54-1.37%-0.50%
2019-07-116.156.285.926.03-1.63%-1.33%-9.05%24,641,000150,589,00079%6.11-2.16%6.23-1.87%6.35-1.49%6.63-1.19%-0.48%
2019-07-106.406.476.056.130.00%-1.86%-8.64%23,814,800148,744,00069%6.25-2.35%6.35-1.84%6.44-1.47%6.71-0.42%-0.54%