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
2019-03-255.706.025.685.80-0.34%-0.55%-3.48%27,322,100159,339,00077%5.831.37%5.791.03%5.78-0.05%6.01-0.33%-0.22%
2019-03-225.815.865.635.82-0.68%1.16%-3.47%24,791,900142,628,00068%5.75-0.71%5.74-0.68%5.78-0.29%6.03-0.53%-0.18%
2019-03-215.735.895.685.862.27%1.14%-3.32%33,301,700192,955,00085%5.792.08%5.77-0.28%5.80-0.45%6.06-1.35%-0.09%
2019-03-205.805.825.575.73-2.72%0.95%-6.74%40,241,500228,416,00093%5.68-4.07%5.79-1.45%5.83-3.37%6.14-0.97%0.16%
2019-03-195.916.025.855.89-0.67%-0.46%-5.06%22,936,100135,710,00052%5.921.08%5.88-0.02%6.03-2.51%6.20-0.19%0.34%
2019-03-185.815.935.765.931.72%1.30%-4.60%25,605,700149,891,00053%5.85-0.03%5.88-3.67%6.19-0.35%6.22-0.11%0.45%
2019-03-155.875.955.725.83-0.17%-0.44%-6.32%21,692,500127,023,00043%5.86-0.85%6.10-3.07%6.21-0.27%6.22-0.03%0.52%
2019-03-146.186.245.715.84-5.81%-1.12%-6.18%34,777,800205,401,00070%5.91-7.27%6.29-0.63%6.22-1.61%6.23-0.11%0.56%
2019-03-136.646.646.136.20-5.92%-2.65%-0.51%44,847,100285,650,00097%6.37-1.24%6.331.25%6.330.38%6.230.58%0.63%
2019-03-126.306.646.256.596.29%2.19%6.36%64,754,000417,587,000139%6.456.28%6.26-0.02%6.301.01%6.200.83%0.68%
2019-03-115.906.205.906.205.08%2.18%0.90%34,255,000207,856,00071%6.07-1.06%6.26-0.59%6.240.06%6.150.05%0.72%
2019-03-086.216.365.905.90-8.53%-3.80%-3.94%50,627,400310,476,000100%6.13-5.25%6.29-0.17%6.240.15%6.140.41%0.90%
2019-03-076.436.686.266.451.57%-0.36%5.44%58,743,800380,251,000125%6.473.57%6.302.01%6.231.70%6.121.14%1.01%
2019-03-066.286.406.126.350.79%1.60%4.99%58,861,700367,908,000121%6.251.05%6.181.35%6.120.92%6.050.87%1.12%
2019-03-056.036.355.986.304.65%1.86%5.07%57,400,800355,040,000123%6.191.83%6.101.46%6.070.61%6.000.84%1.19%
2019-03-046.056.195.976.021.35%-0.89%1.24%42,600,200258,767,00096%6.072.45%6.010.12%6.03-0.12%5.950.58%1.23%
2019-03-016.006.035.835.94-1.00%0.19%0.47%23,990,100142,240,00054%5.93-0.94%6.00-0.50%6.040.38%5.910.43%1.29%
2019-02-286.006.135.896.00-1.32%0.25%1.92%32,664,900195,498,00074%5.99-0.96%6.03-0.45%6.010.37%5.890.53%1.31%
2019-02-275.906.225.826.082.01%0.61%3.83%58,245,100351,962,000135%6.04-0.12%6.060.87%5.990.88%5.861.14%1.30%
2019-02-266.126.265.925.96-3.87%-1.49%2.94%54,357,600328,881,000133%6.05-0.56%6.010.89%5.941.12%5.791.21%1.26%
2019-02-256.036.335.906.204.38%1.91%8.37%65,437,100398,124,000171%6.084.11%5.962.14%5.871.73%5.721.89%1.13%
2019-02-225.706.025.625.942.95%1.64%5.79%44,626,600260,791,000124%5.84-0.90%5.830.92%5.770.91%5.621.48%0.89%
2019-02-215.666.245.635.77-0.17%-2.15%4.28%60,946,100359,387,000177%5.903.37%5.781.91%5.721.85%5.532.22%0.61%
2019-02-205.625.865.505.783.03%1.31%6.78%37,300,200212,812,000119%5.711.28%5.670.98%5.621.19%5.411.61%0.19%
2019-02-195.785.785.495.61-2.26%-0.41%5.31%31,811,900179,206,000108%5.63-0.53%5.610.70%5.550.93%5.331.26%-0.18%
2019-02-185.505.835.505.744.36%1.36%9.10%34,020,000192,648,000122%5.662.33%5.581.62%5.501.57%5.261.13%-0.54%
2019-02-155.495.685.425.500.18%-0.61%5.73%28,420,300157,276,000107%5.530.45%5.490.92%5.421.69%5.200.68%-0.82%
2019-02-145.475.645.415.49-1.08%-0.34%6.25%27,868,000153,529,000107%5.511.31%5.441.42%5.331.99%5.170.43%-1.21%
2019-02-135.295.605.205.554.32%2.06%7.87%42,049,500228,651,000167%5.441.23%5.362.51%5.222.82%5.150.72%-1.35%
2019-02-125.315.555.265.320.00%-0.97%4.15%32,770,800176,042,000142%5.372.23%5.233.10%5.082.24%5.11-0.16%-1.45%