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:
富瀚微( 300613.SZ 深证)
板块 :次新股   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
2020-02-203150.03069.513%2
2020-12-2832.2000.711%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
2020-01-20185.04192.66183.70190.002.40%0.37%8.64%1,228,600232,563,00091%189.290.78%189.230.87%184.952.17%174.881.23%1.14%
2020-01-17189.25193.87184.58185.55-1.88%-1.22%7.40%1,377,000258,648,000104%187.83-1.20%187.602.48%181.022.22%172.761.48%1.02%
2020-01-16194.80194.80186.00189.110.81%-0.52%11.08%2,124,400403,858,000168%190.113.48%183.074.68%177.093.56%170.242.31%0.90%
2020-01-15171.50187.59170.63187.5910.00%2.11%12.74%1,452,000266,760,000121%183.727.22%174.893.30%171.003.07%166.391.45%0.69%
2020-01-14174.34174.50168.42170.54-2.18%-0.47%3.98%1,356,600232,443,000112%171.340.44%169.311.58%165.911.09%164.020.71%0.51%
2020-01-13163.58175.98160.58174.345.03%2.19%7.05%1,871,800319,329,000161%170.602.79%166.673.05%164.121.46%162.860.92%0.42%
2020-01-10162.00169.30161.89165.993.35%0.01%2.85%1,558,800258,724,000139%165.983.78%161.731.10%161.760.94%161.390.90%0.31%
2020-01-09157.50161.96157.50160.612.59%0.43%0.41%933,200149,244,00081%159.931.14%159.98-0.27%160.25-0.39%159.950.52%0.14%
2020-01-08162.01162.45155.68156.56-5.00%-0.99%-1.61%1,368,300216,368,000119%158.13-2.35%160.42-0.48%160.87-0.44%159.130.54%0.08%
2020-01-07160.67165.49158.03164.803.25%1.77%4.12%1,322,700214,181,000125%161.930.20%161.18-0.25%161.580.28%158.281.33%0.02%
2020-01-06158.90163.81158.12159.62-0.91%-1.23%2.19%956,300154,545,00088%161.611.02%161.590.10%161.120.10%156.190.09%-0.21%
2020-01-03163.00163.87157.03161.08-1.80%0.69%3.22%1,151,700184,248,000105%159.98-1.93%161.420.01%160.970.83%156.060.21%-0.19%
2020-01-02163.07165.98158.40164.031.14%0.56%5.33%1,193,500194,687,000114%163.121.32%161.410.57%159.641.55%155.730.22%-0.23%
2019-12-31159.00164.54157.02162.181.25%0.73%4.37%869,200139,945,00083%161.000.90%160.491.48%157.201.51%155.40-0.29%-0.23%
2019-12-30158.00162.99156.60160.180.36%0.38%2.78%923,300147,335,00085%159.57-0.77%158.161.58%154.861.82%155.85-0.26%-0.16%
2019-12-27159.00165.00157.01159.601.75%-0.75%2.14%1,252,600201,434,000112%160.813.83%155.693.05%152.090.37%156.26-0.17%-0.09%
2019-12-26149.00159.75148.18156.864.66%1.28%0.21%1,416,900219,450,000116%154.883.08%151.082.23%151.540.01%156.53-0.75%-0.01%
2019-12-25145.93152.60145.19149.872.70%-0.26%-4.98%967,500145,375,00069%150.263.69%147.79-1.82%151.53-1.32%157.72-0.14%0.17%
2019-12-24143.46146.70142.60145.931.74%0.70%-7.60%742,700107,627,00051%144.91-1.85%150.52-1.78%153.55-2.05%157.94-0.07%0.20%
2019-12-23152.00154.68143.43143.43-10.00%-2.85%-9.24%1,743,500257,415,000117%147.64-7.72%153.26-3.88%156.76-2.65%158.04-0.89%0.20%
2019-12-20158.80162.70156.37159.371.06%-0.39%-0.05%970,500155,272,00074%159.991.81%159.44-0.90%161.03-0.14%159.460.21%0.37%
2019-12-19159.01160.25155.55157.70-0.90%0.35%-0.90%836,100131,390,00061%157.15-2.27%160.89-0.82%161.25-0.35%159.13-0.11%0.31%
2019-12-18162.32163.57159.02159.13-2.34%-1.04%-0.10%1,027,800165,265,00075%160.80-1.67%162.220.05%161.810.55%159.300.20%0.34%
2019-12-17164.16166.38160.90162.95-0.13%-0.35%2.50%1,225,400200,379,00092%163.520.86%162.150.32%160.931.24%158.980.42%0.25%
2019-12-16162.00164.46159.50163.160.72%0.64%3.06%1,294,400209,858,00099%162.130.56%161.630.99%158.960.37%158.310.43%0.16%
2019-12-13164.00164.97159.01162.00-2.27%0.48%2.77%1,808,200291,528,000143%161.23-0.27%160.041.73%158.380.67%157.640.59%0.08%
2019-12-12150.14166.32150.14165.779.64%2.55%5.78%2,599,100420,154,000227%161.655.85%157.311.93%157.330.93%156.711.08%-0.08%
2019-12-11155.00155.90150.50151.20-3.65%-1.00%-2.47%870,000132,869,00087%152.720.14%154.34-0.69%155.87-0.31%155.030.10%-0.29%
2019-12-10155.88157.29148.36156.93-0.49%2.89%1.32%1,519,800231,794,000151%152.52-3.80%155.42-1.72%156.36-0.61%154.88-0.01%-0.42%
2019-12-09156.01160.66156.01157.700.00%-0.53%1.81%996,400157,971,000113%158.541.35%158.150.43%157.320.52%154.900.76%-0.47%