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)
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
2020-03-305.555.665.415.651.62%2.21%1.99%2,851,00015,761,000106%5.53-1.66%5.630.29%5.560.58%5.54-1.49%-0.46%
2020-03-275.655.725.565.56-0.89%-1.09%-1.14%2,493,20014,014,00083%5.62-1.14%5.610.97%5.530.58%5.62-0.30%-0.23%
2020-03-265.485.955.485.613.13%-1.34%-0.55%4,707,50026,767,000145%5.694.83%5.563.85%5.502.33%5.640.05%-0.18%
2020-03-255.415.505.385.442.06%0.29%-3.51%2,102,20011,402,00067%5.422.32%5.350.19%5.37-1.23%5.64-0.67%-0.20%
2020-03-245.325.415.215.331.72%0.55%-6.10%1,328,5007,042,00040%5.300.04%5.34-0.60%5.44-1.40%5.68-0.32%-0.13%
2020-03-235.375.375.245.24-3.68%-1.11%-7.97%1,858,9009,850,00053%5.30-2.38%5.37-2.35%5.52-3.07%5.69-0.47%-0.09%
2020-03-205.465.505.365.440.37%0.22%-4.91%1,416,6007,690,00040%5.430.61%5.50-1.27%5.69-0.46%5.72-0.37%-0.06%
2020-03-195.445.465.345.42-0.55%0.46%-5.61%2,251,20012,145,00062%5.40-3.54%5.57-3.40%5.72-0.57%5.74-0.52%-0.05%
2020-03-185.685.725.455.45-3.54%-2.56%-5.58%3,672,20020,537,000101%5.59-1.01%5.77-0.50%5.75-0.83%5.77-0.24%0.02%
2020-03-175.725.855.495.65-2.08%0.00%-2.35%4,017,20022,697,000117%5.65-5.06%5.80-0.52%5.80-0.33%5.79-0.24%0.06%
2020-03-165.926.085.705.77-2.20%-3.04%-0.52%6,056,50036,042,000195%5.953.89%5.831.02%5.821.13%5.800.80%0.10%
2020-03-135.675.915.505.903.69%3.00%2.54%5,157,00029,540,000186%5.730.47%5.77-0.10%5.75-0.52%5.750.23%0.03%
2020-03-125.745.775.655.69-1.56%-0.19%-0.89%2,034,40011,599,00079%5.70-3.11%5.77-0.14%5.78-0.33%5.74-0.17%0.00%
2020-03-115.855.985.785.78-1.20%-1.77%0.50%2,868,00016,875,000112%5.883.05%5.780.24%5.800.61%5.750.04%0.05%
2020-03-105.625.855.555.852.09%2.45%1.76%2,771,80015,826,000101%5.71-0.61%5.77-0.66%5.77-0.10%5.750.04%0.10%
2020-03-095.805.825.675.73-2.55%-0.26%-0.30%2,685,10015,427,00097%5.75-1.86%5.810.17%5.770.31%5.75-0.12%0.13%
2020-03-065.795.915.765.880.51%0.44%2.19%2,485,80014,552,00090%5.850.64%5.800.66%5.760.98%5.75-0.28%0.21%
2020-03-055.765.895.755.851.92%0.57%1.39%3,173,80018,461,000105%5.822.16%5.761.27%5.700.14%5.770.19%0.42%
2020-03-045.705.755.645.740.88%0.81%-0.33%2,115,70012,046,00069%5.69-0.70%5.690.66%5.69-0.70%5.760.10%0.49%
2020-03-035.735.825.645.690.53%-0.77%-1.10%2,418,80013,870,00079%5.732.23%5.65-0.49%5.730.12%5.750.17%0.56%
2020-03-025.505.675.505.663.10%0.91%-1.45%1,823,30010,226,00058%5.610.14%5.68-1.34%5.72-0.50%5.740.07%0.63%
2020-02-285.705.755.475.49-5.34%-1.98%-4.34%2,905,80016,274,00094%5.60-3.41%5.75-0.50%5.75-1.15%5.74-0.04%0.69%
2020-02-275.815.895.675.800.17%0.02%1.03%2,771,20016,070,00098%5.80-0.60%5.78-0.05%5.820.26%5.740.35%0.64%
2020-02-265.815.935.745.790.87%-0.75%1.21%3,912,90022,827,000147%5.832.28%5.79-0.60%5.810.57%5.720.51%0.57%
2020-02-255.705.815.585.74-1.71%0.63%0.84%3,223,00018,384,000131%5.70-1.79%5.82-0.07%5.770.19%5.690.28%0.50%
2020-02-245.855.875.735.84-0.17%0.55%2.89%2,979,10017,304,000127%5.81-1.58%5.820.71%5.760.66%5.680.69%0.45%
2020-02-215.736.055.735.852.09%-0.86%3.78%5,028,50029,673,000230%5.903.42%5.782.35%5.722.11%5.641.82%0.32%
2020-02-205.685.785.625.731.24%0.42%3.50%2,892,30016,504,000147%5.711.28%5.651.09%5.610.92%5.540.97%0.05%
2020-02-195.625.685.585.660.53%0.46%3.23%2,520,30014,200,000129%5.630.72%5.591.05%5.550.51%5.480.75%-0.18%
2020-02-185.545.655.535.630.00%0.64%3.45%2,149,90012,026,000113%5.591.43%5.530.78%5.530.22%5.440.91%-0.42%