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:
福耀玻璃( 600660.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2021-12-0845.4545.4544.4445.03-0.16%0.70%-1.14%20,855,100932,598,000132%44.72-0.68%45.09-0.40%45.19-0.36%45.55-0.60%-0.44%
2021-12-0745.7546.0544.6245.10-1.18%0.17%-1.58%18,961,300853,704,000128%45.02-1.56%45.27-0.53%45.35-0.56%45.83-0.81%-0.35%
2021-12-0645.1546.2545.0045.640.75%-0.21%-1.21%14,277,800653,006,000100%45.741.33%45.520.31%45.610.03%46.20-0.79%-0.26%
2021-12-0345.5245.7545.0045.30-0.48%0.36%-2.73%13,276,000599,228,00084%45.14-1.16%45.38-0.73%45.60-0.40%46.57-0.26%-0.22%
2021-12-0245.1346.0745.1045.520.42%-0.32%-2.51%12,664,200578,305,00082%45.670.72%45.71-0.01%45.78-0.35%46.69-0.21%-0.26%
2021-12-0146.0046.4045.1845.33-1.44%-0.02%-3.12%13,179,400597,522,00083%45.34-1.47%45.71-0.46%45.94-0.77%46.79-0.36%-0.32%
2021-11-3045.6146.4445.3545.990.31%-0.05%-2.06%18,126,500834,056,000114%46.010.73%45.93-0.36%46.29-1.10%46.96-0.36%-0.32%
2021-11-2945.7446.4045.2545.85-0.65%0.38%-2.72%14,015,500640,199,00088%45.68-0.78%46.09-1.16%46.81-1.30%47.13-0.76%-0.35%
2021-11-2646.8046.8045.8346.15-1.39%0.25%-2.83%17,440,800802,901,000100%46.04-1.39%46.63-1.98%47.42-0.42%47.49-0.26%-0.27%
2021-11-2547.1547.2646.4046.80-1.04%0.25%-1.72%11,460,100535,019,00068%46.69-1.62%47.57-0.98%47.620.09%47.620.02%-0.26%
2021-11-2448.2748.4947.0747.29-2.05%-0.34%-0.67%11,852,100562,413,00067%47.45-1.86%48.040.35%47.580.06%47.610.32%-0.31%
2021-11-2348.5548.8047.7848.28-0.56%-0.14%1.73%14,969,900723,790,00080%48.350.45%47.881.02%47.550.33%47.460.09%-0.43%
2021-11-2246.8149.1146.6648.554.18%0.86%2.39%25,698,4001,237,010,000123%48.143.56%47.391.05%47.40-0.34%47.42-0.37%-0.56%
2021-11-1946.4046.8646.0646.600.41%0.25%-2.08%9,916,200460,937,00046%46.48-0.66%46.90-0.63%47.56-0.12%47.59-0.70%-0.53%
2021-11-1847.7047.7046.3146.41-3.07%-0.82%-3.17%17,073,400798,923,00077%46.79-1.10%47.19-1.59%47.61-0.05%47.93-0.75%-0.44%
2021-11-1747.7048.0146.6547.880.38%1.19%-0.85%13,966,400660,819,00062%47.32-0.35%47.950.07%47.630.52%48.29-0.42%-0.35%
2021-11-1647.8348.1946.8247.70-0.25%0.47%-1.64%17,586,800835,001,00075%47.48-2.21%47.920.36%47.39-0.10%48.49-0.64%-0.30%
2021-11-1547.5950.1847.4847.821.08%-1.51%-2.02%28,617,3001,389,419,000115%48.553.00%47.751.98%47.43-0.39%48.810.06%-0.22%
2021-11-1247.3247.5446.5047.310.51%0.37%-3.00%13,423,000632,706,00052%47.140.12%46.82-0.59%47.62-1.12%48.78-0.25%-0.25%
2021-11-1146.3748.3945.9647.071.51%-0.02%-3.73%22,347,9001,052,149,00085%47.081.40%47.10-1.54%48.16-1.31%48.90-0.47%-0.21%
2021-11-1046.8847.7545.7546.37-1.70%-0.13%-5.62%25,797,9001,197,828,00099%46.43-2.44%47.84-2.49%48.80-1.39%49.13-0.81%-0.13%
2021-11-0949.4549.4546.3747.17-4.24%-0.88%-4.76%36,135,8001,719,692,000148%47.59-4.51%49.06-2.78%49.48-1.53%49.53-1.28%0.01%
2021-11-0850.9951.3349.0849.26-3.41%-1.16%-1.81%22,555,5001,124,099,00094%49.84-2.43%50.460.01%50.250.73%50.17-0.06%0.29%
2021-11-0551.5051.7750.3051.000.39%-0.16%1.60%17,575,900897,771,00074%51.080.93%50.460.54%49.890.57%50.200.22%0.44%
2021-11-0449.5151.5049.0350.802.83%0.38%1.42%22,669,7001,147,301,00095%50.611.63%50.191.49%49.610.27%50.090.17%0.52%
2021-11-0350.0251.2048.7349.40-2.18%-0.80%-1.21%21,632,8001,077,232,00092%49.80-0.72%49.450.32%49.48-0.20%50.000.04%0.60%
2021-11-0248.0151.0047.6050.504.45%0.69%1.03%35,498,8001,780,459,000155%50.163.90%49.290.64%49.58-1.02%49.980.22%0.74%
2021-11-0149.0449.4647.2048.35-2.13%0.16%-3.06%27,604,7001,332,553,000126%48.27-1.83%48.98-1.81%50.09-0.88%49.88-0.23%0.79%
2021-10-2949.1050.0048.0049.40-1.20%0.46%-1.19%21,222,3001,043,562,000101%49.17-1.82%49.88-2.38%50.53-0.24%49.990.07%0.88%
2021-10-2849.9750.9049.4150.000.00%-0.16%0.08%13,952,800698,784,00066%50.08-1.26%51.100.27%50.650.15%49.960.35%0.96%