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:
宁波富邦( 600768.SH 上证)
板块 :金属制品   
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
2021-09-179.169.168.899.01-1.64%0.07%-5.34%3,099,10027,904,00056%9.00-1.74%9.07-0.79%9.17-1.36%9.52-0.22%0.14%
2021-09-169.129.289.049.160.00%-0.03%-3.97%2,421,40022,187,00045%9.161.03%9.14-0.78%9.30-2.01%9.54-0.09%0.15%
2021-09-159.179.178.999.160.22%0.99%-4.06%3,318,80030,102,00063%9.07-1.36%9.22-1.58%9.49-1.59%9.55-0.19%0.15%
2021-09-149.309.319.129.14-3.08%-0.60%-4.45%3,903,30035,891,00077%9.20-1.77%9.36-2.24%9.64-0.30%9.57-0.24%0.14%
2021-09-139.389.479.249.430.21%0.74%-1.66%3,889,60036,409,00082%9.36-0.94%9.58-1.49%9.67-0.13%9.59-0.16%0.15%
2021-09-109.579.669.299.41-2.99%-0.42%-2.02%7,782,30073,542,000173%9.45-2.59%9.72-0.53%9.68-0.36%9.60-0.29%0.16%
2021-09-0910.2110.219.459.70-3.48%-0.01%0.71%15,225,600147,698,000405%9.70-2.66%9.78-0.25%9.720.30%9.630.54%0.21%
2021-09-089.5010.059.3110.059.96%0.84%4.91%10,220,800101,865,000432%9.979.53%9.807.47%9.695.63%9.582.79%0.17%
2021-09-079.109.159.039.140.33%0.45%-1.93%1,167,50010,623,00072%9.100.00%9.12-0.16%9.17-0.41%9.32-0.34%-0.09%
2021-09-069.189.239.049.110.00%0.12%-2.59%1,257,90011,446,00077%9.10-0.59%9.13-0.77%9.21-0.74%9.35-0.36%-0.03%
2021-09-039.169.319.029.11-0.55%-0.47%-2.94%1,449,80013,270,00086%9.150.04%9.21-0.51%9.28-0.69%9.39-0.13%0.05%
2021-09-029.139.239.059.16-1.19%0.12%-2.53%1,221,40011,174,00072%9.15-1.22%9.25-0.91%9.34-0.65%9.40-0.17%0.07%
2021-09-019.159.739.039.27-0.32%0.09%-1.53%2,494,40023,104,000152%9.26-0.59%9.34-1.01%9.40-0.62%9.41-0.27%0.12%
2021-08-319.439.529.189.30-1.27%-0.18%-1.47%1,504,30014,016,000102%9.32-1.49%9.43-0.64%9.46-0.35%9.44-0.15%0.14%
2021-08-309.639.669.309.42-1.57%-0.40%-0.35%1,798,00017,005,000122%9.46-0.61%9.49-0.17%9.50-0.08%9.45-0.04%0.21%
2021-08-279.489.609.329.570.95%0.57%1.19%1,516,30014,429,000106%9.520.07%9.510.06%9.500.48%9.460.19%0.26%
2021-08-269.559.679.319.48-0.52%-0.30%0.43%1,960,70018,644,000139%9.510.08%9.500.07%9.460.32%9.440.21%0.30%
2021-08-259.429.559.329.531.17%0.31%1.18%1,256,20011,935,00097%9.500.03%9.500.75%9.430.18%9.420.12%0.34%
2021-08-249.409.679.379.42-1.36%-0.82%0.13%1,380,70013,114,000109%9.500.07%9.430.44%9.410.09%9.410.26%0.43%
2021-08-239.219.589.209.552.69%0.62%1.77%1,692,90016,067,000131%9.492.12%9.380.51%9.400.02%9.380.45%0.44%
2021-08-209.289.449.059.30-0.32%0.06%-0.45%1,624,90015,102,000126%9.29-0.56%9.34-0.80%9.40-0.16%9.340.12%0.42%
2021-08-199.409.459.279.33-1.27%-0.17%-0.01%916,9008,569,00072%9.35-0.59%9.41-0.50%9.420.06%9.330.29%0.43%
2021-08-189.369.509.239.451.72%0.52%1.57%895,5008,419,00067%9.40-0.55%9.460.27%9.410.04%9.30-0.04%0.42%
2021-08-179.409.569.259.29-1.38%-1.72%-0.19%1,644,60015,546,000102%9.45-0.47%9.430.44%9.410.46%9.310.53%0.54%
2021-08-169.469.599.409.420.21%-0.82%1.74%1,450,80013,780,00088%9.501.72%9.390.57%9.360.88%9.260.51%0.54%
2021-08-139.239.409.239.401.18%0.67%2.04%1,305,60012,190,00076%9.340.48%9.340.23%9.280.35%9.210.59%0.51%
2021-08-129.409.409.249.29-1.17%-0.02%1.44%820,7007,626,00046%9.29-0.92%9.320.62%9.250.36%9.160.58%0.44%
2021-08-119.419.469.239.400.00%0.23%3.24%1,015,2009,521,00057%9.380.92%9.260.52%9.22-0.34%9.111.00%0.33%
2021-08-109.099.409.099.402.40%1.15%4.27%1,674,20015,559,00089%9.291.64%9.210.67%9.250.54%9.020.39%0.12%
2021-08-099.229.269.049.180.00%0.40%2.23%1,470,10013,441,00080%9.14-0.51%9.15-1.15%9.200.27%8.980.23%0.06%