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:
福达股份( 603166.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-05162.0000.270%
2021-02-09162.0000.271%1
2021-02-09171.0000.286%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
2020-11-257.227.287.077.12-0.84%-0.88%0.81%3,020,60021,696,000109%7.18-0.46%7.190.06%7.160.36%7.060.40%0.31%
2020-11-247.167.287.147.180.00%-0.50%2.06%2,921,90021,083,000110%7.220.53%7.190.53%7.140.52%7.040.40%0.27%
2020-11-237.257.307.107.18-0.55%0.03%2.47%4,629,60033,230,000172%7.180.03%7.150.68%7.100.82%7.010.43%0.23%
2020-11-207.017.267.017.222.70%0.61%3.48%5,078,00036,442,000202%7.181.64%7.101.44%7.041.73%6.980.64%0.21%
2020-11-196.987.116.957.030.57%-0.42%1.40%3,155,00022,274,000137%7.061.06%7.001.20%6.920.92%6.930.19%0.13%
2020-11-186.987.046.946.990.87%0.06%1.01%2,335,70016,318,00098%6.991.16%6.921.45%6.860.44%6.920.20%0.09%
2020-11-176.886.946.846.930.87%0.35%0.35%1,794,40012,393,00076%6.911.16%6.820.43%6.83-0.35%6.910.16%-0.05%
2020-11-166.786.896.756.871.33%0.63%-0.36%1,649,40011,260,00067%6.831.47%6.79-0.26%6.85-0.65%6.900.34%-0.15%
2020-11-136.826.846.676.78-0.44%0.77%-1.34%2,016,70013,569,00076%6.73-1.41%6.81-1.33%6.90-0.63%6.870.34%-0.25%
2020-11-126.896.896.776.81-0.15%-0.21%-0.57%1,551,20010,585,00055%6.82-0.67%6.90-0.83%6.94-0.22%6.85-0.02%-0.36%
2020-11-116.887.006.826.82-0.87%-0.73%-0.44%2,066,60014,197,00072%6.87-1.21%6.96-0.36%6.960.04%6.850.00%-0.39%
2020-11-107.067.066.876.88-2.27%-1.06%0.44%3,153,40021,929,000112%6.95-0.88%6.980.04%6.960.42%6.850.07%-0.42%
2020-11-097.007.066.927.040.86%0.34%2.85%3,024,40021,218,000115%7.020.62%6.980.66%6.931.14%6.850.16%-0.44%
2020-11-067.097.116.886.98-0.71%0.10%2.14%2,575,10017,956,000102%6.970.30%6.930.80%6.851.11%6.83-0.13%-0.46%
2020-11-056.817.066.797.033.53%1.12%2.73%3,829,40026,621,000151%6.951.79%6.881.85%6.770.56%6.84-0.23%-0.44%
2020-11-046.866.926.766.79-0.73%-0.59%-1.01%1,741,10011,892,00070%6.830.50%6.750.87%6.74-0.15%6.86-1.14%-0.38%
2020-11-036.726.876.706.842.70%0.65%-1.41%2,471,30016,794,00084%6.801.80%6.69-0.12%6.75-0.27%6.94-0.93%-0.20%
2020-11-026.586.756.536.661.83%-0.24%-4.90%3,228,30021,552,00097%6.680.42%6.70-0.80%6.76-0.81%7.00-0.61%-0.02%
2020-10-306.896.896.496.54-4.11%-1.62%-7.18%4,170,80027,729,000128%6.65-2.85%6.76-1.96%6.82-1.87%7.05-0.82%0.08%
2020-10-296.816.916.766.82-0.87%-0.34%-4.00%2,164,50014,812,00073%6.84-0.54%6.89-0.63%6.95-1.01%7.10-0.31%0.21%
2020-10-286.996.996.836.88-0.86%0.00%-3.45%2,094,10014,408,00070%6.88-1.26%6.94-1.06%7.02-1.49%7.13-0.24%0.27%
2020-10-277.047.046.916.94-1.00%-0.40%-2.84%1,636,00011,400,00055%6.970.01%7.01-0.89%7.13-0.75%7.14-0.11%0.31%
2020-10-266.937.086.847.010.14%0.62%-1.97%1,835,50012,788,00060%6.97-1.40%7.07-1.42%7.18-0.15%7.15-0.10%0.34%
2020-10-237.107.186.987.00-1.82%-0.93%-2.21%2,564,10018,117,00080%7.07-1.26%7.17-0.75%7.19-0.04%7.160.06%0.39%
2020-10-227.117.227.067.130.14%-0.36%-0.34%2,527,10018,084,00076%7.16-1.00%7.230.11%7.190.04%7.150.41%0.43%
2020-10-217.407.407.097.12-3.78%-1.49%-0.07%6,085,70043,987,000177%7.23-0.47%7.220.56%7.190.41%7.130.66%0.41%
2020-10-207.157.417.067.403.79%1.90%4.55%5,185,60037,660,000173%7.262.12%7.181.13%7.160.76%7.080.83%0.33%
2020-10-197.147.187.077.131.13%0.27%1.57%2,478,40017,625,00092%7.110.91%7.100.03%7.11-0.03%7.020.43%0.24%
2020-10-167.097.107.017.05-0.70%0.04%0.86%1,943,00013,693,00074%7.05-1.19%7.10-0.35%7.110.03%6.990.45%0.20%
2020-10-157.087.187.087.100.00%-0.45%2.03%2,358,30016,819,00089%7.130.34%7.120.07%7.110.75%6.960.27%0.16%