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:
富奥股份( 000030.SZ 深证)
板块 :其他制造业   
所属成分指数: 中证500
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
2022-06-275.896.015.785.911.20%0.49%3.90%26,276,700154,528,000160%5.881.12%5.820.69%5.781.00%5.690.94%-0.05%
2022-06-245.785.965.705.840.86%0.41%3.64%20,942,100121,805,000139%5.820.50%5.780.89%5.720.76%5.640.34%-0.18%
2022-06-235.745.945.615.790.52%0.05%3.10%35,561,100205,800,000256%5.790.45%5.731.67%5.681.56%5.620.94%-0.17%
2022-06-225.416.005.415.765.30%-0.02%3.52%33,462,300192,788,000309%5.765.86%5.643.98%5.593.04%5.561.16%-0.21%
2022-06-215.515.605.355.47-0.91%0.51%-0.55%9,947,90054,138,000115%5.440.04%5.420.41%5.430.06%5.50-0.54%-0.28%
2022-06-205.375.545.365.523.18%1.47%-0.18%10,699,50058,205,000127%5.441.51%5.40-0.13%5.420.00%5.53-1.02%-0.18%
2022-06-175.305.405.285.350.56%-0.17%-4.24%5,802,30031,092,00069%5.36-0.22%5.41-0.39%5.42-1.28%5.59-0.78%0.01%
2022-06-165.375.435.315.32-1.30%-0.95%-5.52%5,890,00031,638,00067%5.37-1.76%5.43-0.26%5.49-0.60%5.63-0.78%0.17%
2022-06-155.565.585.395.39-2.18%-1.41%-5.02%8,618,70047,118,00091%5.470.70%5.44-1.40%5.53-0.81%5.68-0.33%0.35%
2022-06-145.405.555.265.511.47%1.49%-3.23%11,574,30062,838,000121%5.43-0.17%5.52-1.22%5.57-1.35%5.69-0.42%0.45%
2022-06-135.555.555.335.43-1.99%-0.15%-5.04%12,274,80066,754,000118%5.44-0.17%5.59-2.44%5.65-2.42%5.72-0.37%0.65%
除权分界线,2022年06月13日,10股派3.000元(以下数据已经复权)
2022-06-105.255.565.235.543.94%1.71%-3.47%9,094,20052,265,000100%5.451.36%5.73-0.12%5.79-0.46%5.740.44%0.74%
2022-06-095.485.515.285.33-3.44%-0.82%-6.72%4,530,10025,704,00051%5.37-1.16%5.74-1.53%5.81-0.29%5.710.56%0.75%
2022-06-085.495.525.325.520.73%1.53%-2.85%7,018,00040,264,00077%5.44-0.66%5.82-0.63%5.830.28%5.680.42%0.75%
2022-06-075.585.605.415.48-1.97%0.13%-3.15%6,890,60039,776,00070%5.47-2.82%5.86-0.07%5.810.82%5.660.50%0.85%
2022-06-065.655.735.555.590.54%-0.75%-0.71%8,921,80052,920,00093%5.631.33%5.871.31%5.771.05%5.630.86%0.88%
2022-06-025.455.655.415.561.28%0.04%-0.39%8,623,00050,510,00091%5.560.62%5.791.35%5.711.10%5.580.81%0.89%
2022-06-015.365.615.365.491.86%-0.62%-0.85%12,947,20075,405,000142%5.522.89%5.711.62%5.651.82%5.541.06%0.91%
2022-05-315.505.515.305.39-0.74%0.39%-1.62%8,605,40048,786,00099%5.370.26%5.621.08%5.540.38%5.480.66%0.87%
2022-05-305.105.605.045.437.10%1.40%-0.24%19,205,200108,602,000210%5.364.94%5.563.31%5.521.51%5.441.57%0.96%
2022-05-275.105.195.045.07-0.98%-0.65%-5.39%4,855,90026,236,00052%5.100.20%5.38-1.34%5.440.20%5.360.49%1.02%
2022-05-265.125.215.015.12-0.19%0.53%-3.99%6,136,10033,089,00062%5.090.55%5.46-0.02%5.430.35%5.330.57%1.13%
2022-05-254.985.214.905.131.79%1.28%-3.26%8,799,10047,203,00081%5.07-3.34%5.460.00%5.410.11%5.300.55%1.21%
2022-05-245.455.455.015.04-2.70%-3.82%-4.44%14,243,90078,914,000138%5.242.52%5.462.13%5.411.20%5.271.48%1.12%
2022-05-235.065.195.015.182.37%1.35%-0.33%8,208,20044,417,00085%5.111.45%5.340.74%5.340.98%5.200.80%0.78%
2022-05-205.055.104.975.061.20%0.44%-1.86%6,883,00036,743,00074%5.041.70%5.30-0.30%5.290.67%5.160.92%0.45%
2022-05-194.945.004.895.000.00%0.93%-2.13%5,899,50030,996,00064%4.95-1.20%5.320.64%5.250.46%5.110.99%0.19%
2022-05-185.025.084.945.00-0.40%-0.28%-1.17%6,769,10035,970,00073%5.01-0.75%5.290.80%5.230.73%5.060.72%-0.05%
2022-05-174.945.184.865.020.00%-0.63%-0.06%13,761,70073,648,000152%5.052.66%5.241.26%5.191.90%5.021.50%-0.16%
2022-05-164.875.104.775.020.00%2.01%1.43%16,898,60088,236,000204%4.921.55%5.181.23%5.101.76%4.952.17%-0.36%