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   
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
2020-08-0423.6325.7423.1025.7410.00%4.73%13.87%23,954,300588,742,000150%24.586.19%23.563.46%23.062.82%22.601.56%0.72%
2020-08-0323.1023.8522.4023.402.68%1.10%5.14%19,355,300448,007,000120%23.151.64%22.772.02%22.431.11%22.261.16%0.65%
2020-07-3122.1923.8622.0622.791.24%0.08%3.58%20,868,700475,227,000129%22.772.57%22.321.56%22.181.04%22.001.21%0.57%
2020-07-3022.8022.8721.7422.510.45%1.39%3.54%12,766,200283,423,00082%22.201.44%21.980.24%21.95-0.47%21.740.94%0.48%
2020-07-2921.7722.5820.8222.412.80%2.40%4.05%18,022,100394,408,000115%21.89-0.12%21.930.06%22.060.02%21.540.75%0.39%
2020-07-2821.3222.8021.1221.801.63%-0.51%1.98%16,417,600359,720,000103%21.91-0.37%21.91-1.16%22.05-0.09%21.380.40%0.39%
2020-07-2721.7422.6621.2021.452.63%-2.47%0.75%14,749,600324,384,00089%21.990.71%22.170.24%22.071.12%21.29-0.38%0.52%
2020-07-2422.4322.7420.8020.90-9.09%-4.30%-2.21%16,051,100350,528,00093%21.84-3.46%22.12-0.23%21.831.37%21.370.30%0.78%
2020-07-2321.6823.1121.5122.996.09%1.63%7.88%17,581,100397,700,000105%22.623.81%22.172.90%21.532.66%21.310.72%0.96%
2020-07-2222.0622.3821.5021.67-1.50%-0.55%2.42%13,249,000288,690,00077%21.79-0.99%21.542.28%20.971.02%21.160.54%1.08%
2020-07-2121.4022.8421.1022.004.76%-0.03%4.54%18,034,800396,895,000105%22.015.09%21.063.70%20.760.73%21.040.87%1.17%
2020-07-2020.0921.4120.0921.006.60%0.28%0.66%19,243,500402,981,000105%20.945.97%20.310.49%20.61-1.65%20.860.38%1.27%
2020-07-1719.4020.3418.9119.703.03%-0.31%-5.22%11,232,500221,966,00058%19.76-0.70%20.22-2.16%20.96-0.83%20.780.27%1.41%
2020-07-1620.3020.9019.1119.12-9.94%-3.92%-7.76%14,290,700284,403,00072%19.90-3.61%20.66-3.40%21.13-0.78%20.730.07%1.56%
2020-07-1520.0021.9619.6821.233.26%2.82%2.49%22,242,200459,231,000111%20.65-2.27%21.39-0.95%21.30-0.04%20.710.70%1.83%
2020-07-1422.5522.7520.5320.56-9.86%-2.68%-0.05%24,123,000509,623,000126%21.13-6.36%21.59-0.19%21.300.90%20.571.76%2.04%
2020-07-1321.4523.2021.4522.817.09%1.11%12.83%19,505,200440,040,000110%22.566.59%21.643.53%21.122.45%20.222.16%2.14%
2020-07-1020.4021.9320.1821.302.90%0.63%7.64%17,627,700373,100,00091%21.170.42%20.901.55%20.611.54%19.792.17%2.46%
2020-07-0920.5521.6820.4520.700.78%-1.79%6.88%17,531,100369,509,00090%21.083.54%20.581.45%20.300.94%19.371.92%2.45%
2020-07-0820.0020.7719.9020.540.05%0.90%8.09%14,586,800296,930,00076%20.360.12%20.291.14%20.111.01%19.001.42%2.35%
2020-07-0720.2021.7719.7220.531.28%0.98%9.57%22,124,700449,822,000120%20.330.77%20.060.43%19.912.41%18.741.88%2.28%
2020-07-0619.8120.8019.5720.270.35%0.47%10.21%18,597,700375,213,000110%20.182.82%19.971.47%19.441.51%18.391.71%2.16%
2020-07-0319.8920.3418.8620.20-1.32%2.95%11.71%19,103,600374,831,000120%19.62-2.35%19.682.56%19.152.73%18.081.77%2.07%
2020-07-0219.3521.0019.3520.477.06%1.87%15.21%22,761,100457,368,000161%20.094.25%19.192.39%18.643.58%17.772.81%1.98%
2020-07-0119.1020.0018.5819.121.70%-0.80%10.64%20,579,000396,662,000160%19.285.37%18.743.98%18.003.02%17.282.76%1.78%
2020-06-3018.3819.1517.3318.80-2.34%2.77%11.79%24,943,400456,296,000205%18.29-2.42%18.023.29%17.472.93%16.822.74%1.65%
2020-06-2917.4919.2517.0119.2510.00%2.68%17.61%29,066,500544,901,000282%18.7512.43%17.458.54%16.977.14%16.375.38%1.52%
2020-06-2415.9217.5215.7317.509.86%4.95%12.66%20,578,500343,123,000221%16.676.95%16.084.50%15.843.62%15.532.14%1.12%
2020-06-2315.1715.9614.9015.934.39%2.17%4.75%11,728,800182,860,000131%15.591.59%15.381.01%15.290.91%15.210.84%1.10%
2020-06-2214.9515.6514.9415.260.00%-0.57%1.19%9,054,500138,961,00098%15.351.53%15.230.92%15.150.14%15.080.72%1.14%