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:
福莱特( 601865.SH 上证)
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
2020-02-1519098.00056.010%首发
2020-02-1719098.0009.794%1
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
2020-01-2014.1614.3013.7414.190.21%0.76%-1.32%9,416,400132,610,00062%14.08-1.68%14.25-1.23%14.36-0.02%14.380.81%1.74%
2020-01-1714.0914.6614.0814.16-0.98%-1.14%-0.73%7,426,100106,369,00047%14.32-0.45%14.42-0.19%14.360.07%14.261.19%1.79%
2020-01-1614.3714.6614.2614.30-1.45%-0.62%1.44%6,538,10094,075,00039%14.39-0.81%14.450.63%14.35-0.49%14.101.33%1.77%
2020-01-1514.0814.7414.0814.510.48%0.02%4.30%11,204,500162,540,00063%14.510.55%14.360.43%14.420.07%13.911.50%1.74%
2020-01-1414.3714.6414.1514.440.21%0.08%5.35%12,070,800174,154,00066%14.431.68%14.30-0.69%14.410.13%13.711.62%1.67%
2020-01-1314.1814.4813.6314.411.55%1.55%6.83%14,736,100209,108,00074%14.19-0.76%14.40-0.42%14.391.22%13.491.73%1.66%
2020-01-1014.6014.6014.1114.19-1.32%-0.76%7.01%13,128,200187,705,00061%14.30-2.18%14.460.06%14.221.79%13.261.87%1.66%
2020-01-0914.4515.1914.3014.38-2.90%-1.61%10.47%19,664,300287,412,00089%14.621.34%14.452.49%13.972.76%13.022.13%1.62%
2020-01-0814.6215.1013.8114.812.14%2.68%16.20%30,762,000443,673,000138%14.420.61%14.104.14%13.593.94%12.752.57%1.47%
2020-01-0713.7914.6613.7914.507.89%1.15%16.69%21,633,900310,126,000107%14.347.11%13.544.92%13.083.26%12.432.69%1.22%
2020-01-0612.7613.7812.5013.444.19%0.43%11.07%21,195,800283,668,000102%13.384.42%12.903.25%12.671.94%12.101.26%0.92%
2020-01-0312.5413.0412.4712.903.45%0.66%7.95%19,369,600248,238,00086%12.822.78%12.500.78%12.421.63%11.951.03%0.93%
2020-01-0212.4312.7412.0912.472.80%0.00%5.43%19,617,500244,629,00087%12.472.23%12.400.63%12.231.39%11.831.01%0.82%
2019-12-3112.3212.5312.0012.13-1.22%-0.56%3.59%18,970,300231,400,00083%12.20-2.28%12.321.17%12.061.12%11.710.81%0.77%
2019-12-3012.0312.8712.0212.282.08%-1.63%5.72%30,167,300376,567,000137%12.481.92%12.182.47%11.922.90%11.621.54%0.73%
2019-12-2711.9712.9211.7312.031.09%-1.78%5.16%33,910,000415,318,000162%12.253.55%11.893.31%11.591.06%11.441.68%0.64%
2019-12-2612.1212.1211.5511.902.06%0.61%5.77%32,455,900383,877,000168%11.833.32%11.514.29%11.471.47%11.251.48%0.53%
2019-12-2510.6611.6610.6611.6610.00%1.85%5.17%23,653,300270,790,000130%11.457.68%11.03-2.26%11.300.75%11.090.63%0.42%
2019-12-2410.5210.7710.4710.600.76%-0.30%-3.79%10,443,800111,040,00054%10.63-1.09%11.29-0.56%11.22-0.13%11.020.10%0.47%
2019-12-2311.1511.2310.4610.52-9.49%-2.13%-4.42%20,031,900215,314,000101%10.75-8.87%11.35-0.82%11.23-0.31%11.01-0.29%0.54%
除权分界线,2019年12月23日,10股派0.270元(以下数据已经复权)
2019-12-2011.3612.2011.3311.623.47%-1.46%5.29%32,921,600389,196,000181%11.806.38%11.453.67%11.272.97%11.041.31%0.67%
2019-12-1911.0911.2510.9411.230.81%1.31%3.09%14,455,000160,668,00077%11.090.44%11.040.59%10.941.01%10.90-0.08%0.68%
2019-12-1810.8711.2210.7611.142.01%0.93%2.18%20,124,200222,707,00095%11.041.13%10.981.29%10.830.38%10.910.54%0.87%
2019-12-1710.9711.1110.8010.92-0.09%0.05%0.70%16,811,100183,981,00079%10.920.36%10.841.31%10.790.46%10.850.36%0.88%
2019-12-1610.6211.0710.4910.933.50%0.51%1.16%18,645,600203,326,00083%10.883.04%10.70-0.01%10.74-0.38%10.810.69%0.99%
2019-12-1310.6210.6610.4310.561.25%0.06%-1.59%12,475,600132,040,00052%10.560.37%10.70-0.25%10.78-0.73%10.730.52%1.03%
2019-12-1210.7710.7710.3710.43-4.13%-0.81%-2.29%17,007,700179,354,00071%10.52-3.19%10.72-1.52%10.86-0.83%10.680.43%1.01%
2019-12-1110.7311.1110.6110.881.21%0.17%2.36%20,416,300222,353,00090%10.861.78%10.89-0.37%10.950.63%10.631.07%0.99%
2019-12-1010.9210.9210.5010.75-2.45%0.74%2.21%19,425,100207,868,00085%10.67-3.18%10.93-0.84%10.890.32%10.520.86%0.89%
2019-12-0910.9211.2610.8411.020.00%-0.01%5.69%22,172,200245,026,000100%11.020.58%11.021.27%10.851.38%10.431.03%0.87%