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:
福成股份( 600965.SH 上证)
板块 :渔业、牧业   
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
2019-07-1710.1910.4410.1710.310.98%-0.11%-1.68%1,209,60012,484,00095%10.320.40%10.36-0.35%10.40-0.40%10.49-0.31%-0.19%
2019-07-1610.3810.4010.2010.21-1.83%-0.68%-2.94%1,595,50016,402,000127%10.28-1.49%10.39-0.88%10.44-0.69%10.52-0.51%-0.16%
2019-07-1510.5610.5610.3510.40-1.61%-0.34%-1.64%2,182,50022,775,000180%10.44-1.25%10.49-0.75%10.52-0.31%10.57-0.43%-0.10%
2019-07-1210.5610.6110.5210.570.19%0.03%-0.46%525,8005,556,00045%10.57-0.13%10.570.01%10.55-0.10%10.62-0.01%-0.05%
2019-07-1110.5810.6210.5410.55-0.38%-0.29%-0.66%722,9007,649,00059%10.580.28%10.560.23%10.56-0.10%10.62-0.05%-0.04%
2019-07-1010.5810.6010.5010.590.09%0.36%-0.33%1,016,70010,728,00082%10.55-0.12%10.54-0.16%10.57-0.22%10.63-0.06%-0.04%
2019-07-0910.5710.6910.5010.58-0.19%0.14%-0.48%1,293,10013,661,000105%10.570.44%10.56-0.19%10.59-0.32%10.63-0.08%-0.05%
2019-07-0810.6410.6410.4010.60-0.09%0.77%-0.37%2,136,40022,473,000174%10.52-1.01%10.58-0.83%10.63-0.59%10.64-0.29%-0.08%
2019-07-0510.6210.6710.6010.61-0.56%-0.15%-0.56%1,063,90011,305,00093%10.63-0.48%10.67-0.37%10.690.05%10.67-0.18%-0.04%
2019-07-0410.6910.7310.6410.67-0.28%-0.07%-0.18%714,7007,631,00057%10.68-0.21%10.71-0.04%10.690.04%10.690.00%-0.01%
2019-07-0310.7310.7310.6710.70-0.19%0.01%0.10%959,40010,265,00072%10.70-0.23%10.710.24%10.680.11%10.690.02%-0.04%
2019-07-0210.7210.7610.6810.720.00%-0.04%0.31%1,296,30013,901,00095%10.720.19%10.680.20%10.670.15%10.690.08%-0.03%
2019-07-0110.7110.7310.6510.721.13%0.15%0.39%1,760,60018,846,000134%10.700.95%10.660.36%10.650.04%10.680.08%-0.05%
2019-06-2810.6510.6510.5910.60-0.19%-0.03%-0.65%1,112,20011,793,00087%10.60-0.45%10.62-0.16%10.65-0.40%10.670.04%-0.07%
2019-06-2710.7010.7010.6110.62-0.09%-0.29%-0.42%929,5009,900,00069%10.650.27%10.64-0.22%10.69-0.03%10.67-0.03%-0.09%
2019-06-2610.6310.6610.5910.630.00%0.08%-0.36%911,6009,683,00062%10.62-0.24%10.66-0.47%10.70-0.06%10.67-0.19%-0.10%
2019-06-2510.7110.7910.6010.63-0.84%-0.16%-0.54%1,242,50013,229,00078%10.65-0.56%10.71-0.06%10.700.02%10.69-0.29%-0.10%
2019-06-2410.7910.8010.6610.72-0.83%0.12%0.01%1,343,10014,381,00075%10.71-0.47%10.720.07%10.700.13%10.720.09%-0.06%
2019-06-2110.7110.8110.6810.810.93%0.49%0.94%2,126,00022,869,000104%10.760.72%10.710.47%10.690.43%10.710.08%-0.08%
2019-06-2010.7410.7510.5710.710.37%0.28%0.09%1,515,10016,182,00074%10.680.02%10.660.20%10.64-0.02%10.70-0.26%-0.07%
2019-06-1910.7210.7310.6210.670.66%-0.07%-0.54%1,320,60014,102,00058%10.680.65%10.640.30%10.64-0.32%10.730.07%-0.01%
2019-06-1810.5610.6710.5310.600.38%-0.08%-1.13%889,4009,436,00037%10.61-0.15%10.61-0.25%10.68-0.54%10.72-0.09%-0.01%
2019-06-1710.5110.7810.5110.560.57%-0.61%-1.59%1,199,30012,743,00048%10.630.24%10.64-0.54%10.730.10%10.73-0.11%0.04%
2019-06-1410.7210.7210.4810.50-2.05%-0.94%-2.26%1,952,00020,692,00076%10.60-0.74%10.70-0.83%10.72-0.09%10.74-0.20%0.05%
2019-06-1310.7310.7910.6210.72-0.65%0.38%-0.41%2,053,20021,926,00079%10.68-1.08%10.790.26%10.73-0.36%10.76-0.07%0.08%
2019-06-1210.8310.8610.7310.79-1.37%-0.06%0.17%2,138,70023,089,00083%10.80-0.44%10.760.26%10.770.22%10.77-0.20%0.11%
2019-06-1110.7110.9810.6610.942.15%0.89%1.36%3,278,60035,552,000121%10.841.71%10.73-0.10%10.750.16%10.790.09%0.18%
2019-06-1010.6010.9310.2410.711.04%0.45%-0.68%3,881,50041,386,000148%10.66-0.07%10.74-0.07%10.73-0.34%10.78-0.07%0.18%
2019-06-0610.7310.8110.6010.60-2.21%-0.65%-1.76%2,038,00021,744,00085%10.67-1.82%10.75-0.30%10.77-0.31%10.790.09%0.20%
2019-06-0510.6511.1010.6210.840.00%-0.25%0.56%3,540,60038,476,000149%10.872.22%10.780.35%10.800.24%10.780.38%0.21%