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
2020-05-275.976.065.395.60-0.71%-2.22%6.63%119,300,400683,272,000292%5.736.29%5.455.29%5.354.46%5.253.51%0.86%
2020-05-265.095.645.055.649.94%4.68%11.15%92,889,200500,494,000292%5.394.91%5.184.00%5.123.50%5.072.40%0.49%
2020-05-254.775.284.745.136.88%-0.12%3.53%83,411,300428,437,000335%5.147.47%4.985.17%4.943.43%4.961.48%0.20%
2020-05-224.584.964.534.805.49%0.44%-1.70%39,086,100186,795,000193%4.783.51%4.74-0.04%4.78-0.93%4.88-0.71%-0.01%
2020-05-214.704.744.534.55-3.19%-1.45%-7.48%13,833,90063,866,00071%4.62-2.43%4.74-1.78%4.83-1.79%4.92-0.71%0.05%
2020-05-204.854.854.674.70-2.69%-0.68%-5.11%17,283,30081,789,00083%4.73-2.45%4.82-1.75%4.91-0.91%4.95-0.16%0.12%
2020-05-194.884.954.784.83-0.41%-0.43%-2.64%15,689,10076,109,00075%4.85-0.66%4.91-1.37%4.96-0.38%4.960.59%0.07%
2020-05-184.954.984.764.85-1.82%-0.68%-1.66%19,758,20096,484,00089%4.88-2.22%4.98-0.72%4.98-0.48%4.930.69%-0.09%
2020-05-155.055.094.934.94-1.40%-1.08%0.86%17,507,80087,435,00082%4.99-0.91%5.010.14%5.000.06%4.901.24%-0.28%
2020-05-144.995.104.965.010.60%-0.60%3.56%25,859,500130,323,000113%5.041.02%5.010.48%5.000.14%4.840.25%-0.60%
2020-05-134.965.024.924.98-0.20%-0.18%3.19%11,962,60059,683,00053%4.990.56%4.980.04%4.990.54%4.83-0.21%-0.67%
2020-05-125.025.034.894.99-0.80%0.58%3.18%13,671,10067,823,00059%4.96-0.62%4.98-0.32%4.961.29%4.84-0.45%-0.71%
2020-05-114.995.064.915.031.62%0.76%3.54%23,267,600116,151,00096%4.990.20%5.000.85%4.901.64%4.86-0.63%-0.75%
2020-05-084.865.064.864.951.02%-0.64%1.25%21,661,500107,925,00086%4.98-0.56%4.962.06%4.821.99%4.89-0.14%-0.74%
2020-05-075.055.184.884.90-0.61%-2.20%0.08%31,538,600158,017,000124%5.013.17%4.863.50%4.730.68%4.900.00%-0.76%
2020-05-064.734.944.694.933.14%1.52%0.69%23,314,200113,214,00094%4.863.54%4.692.20%4.70-0.47%4.90-0.65%-0.75%
2020-04-304.504.844.454.787.42%1.92%-3.00%29,757,400139,561,000114%4.694.52%4.59-1.29%4.72-1.91%4.93-0.99%-0.67%
2020-04-294.564.604.424.45-1.98%-0.82%-10.59%18,543,80083,204,00070%4.49-1.62%4.65-2.86%4.81-2.87%4.98-1.23%-0.54%
2020-04-284.864.904.424.54-7.54%-0.46%-9.90%37,279,000170,016,000137%4.56-7.80%4.79-5.34%4.95-2.79%5.04-1.95%-0.38%
2020-04-275.035.084.904.91-3.35%-0.75%-4.46%21,301,100105,376,00089%4.95-2.87%5.06-1.94%5.09-0.55%5.14-0.43%-0.17%
2020-04-245.085.175.045.080.00%-0.26%-1.57%16,415,20083,599,00070%5.09-0.74%5.160.45%5.12-0.27%5.16-0.62%-0.24%
2020-04-235.215.275.075.08-3.24%-0.99%-2.18%24,139,000123,850,00096%5.13-1.52%5.130.18%5.14-0.10%5.19-0.86%-0.33%
2020-04-225.145.285.115.253.14%0.77%0.23%31,453,100163,868,000118%5.213.35%5.130.41%5.140.08%5.24-0.57%-0.51%
2020-04-215.075.124.995.09-0.59%0.97%-3.38%25,034,000126,200,00085%5.04-1.08%5.10-0.82%5.14-0.96%5.27-0.30%-0.65%
2020-04-205.125.155.035.120.59%0.47%-3.10%18,500,60094,272,00060%5.10-1.49%5.15-0.70%5.19-0.25%5.280.06%-0.84%
2020-04-175.225.265.095.09-1.17%-1.60%-3.62%25,081,500129,742,00078%5.170.23%5.18-0.67%5.20-0.97%5.280.17%-1.26%
2020-04-165.125.235.065.15-0.39%-0.21%-2.31%19,206,50099,125,00055%5.16-0.86%5.22-0.06%5.25-1.26%5.270.32%-1.40%
2020-04-155.325.325.115.17-2.82%-0.69%-1.62%26,669,700138,833,00074%5.21-1.36%5.22-1.31%5.32-0.75%5.260.33%-1.46%
2020-04-145.265.335.205.322.50%0.80%1.57%22,356,000117,985,00060%5.281.97%5.29-1.33%5.360.28%5.240.21%-1.49%
2020-04-135.215.265.095.190.00%0.27%-0.71%20,436,500105,788,00050%5.18-3.47%5.36-0.80%5.340.30%5.23-1.17%-1.53%