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:
福斯特( 603806.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
2021-11-26118.21122.88118.00121.602.51%0.75%-3.95%8,127,400980,903,000115%120.691.21%122.01-2.28%125.15-1.05%126.60-1.18%-0.39%
2021-11-25123.50124.80116.88118.62-4.38%-0.53%-7.41%11,100,4001,323,742,000159%119.25-5.23%124.86-3.56%126.48-1.99%128.12-1.74%-0.31%
2021-11-24132.00132.10123.10124.05-6.16%-1.42%-4.86%10,776,7001,356,061,000178%125.83-5.78%129.46-1.35%129.05-0.88%130.38-0.79%-0.16%
2021-11-23132.48136.38131.80132.19-0.61%-1.02%0.58%5,939,600793,240,000115%133.551.48%131.231.34%130.190.77%131.430.18%-0.19%
2021-11-22130.84133.33129.18133.001.70%1.06%1.38%6,869,000903,998,000133%131.612.59%129.501.03%129.190.03%131.190.37%-0.24%
2021-11-19127.21132.32125.06130.782.81%1.95%0.06%5,528,100709,167,000108%128.280.29%128.18-0.17%129.15-1.27%130.700.40%-0.36%
2021-11-18129.55129.80126.69127.21-2.07%-0.55%-2.29%4,880,700624,309,00092%127.91-0.33%128.40-1.18%130.81-1.09%130.19-0.17%-0.46%
2021-11-17126.02130.60125.20129.902.72%1.21%-0.39%4,389,400563,347,00078%128.34-0.42%129.93-1.92%132.25-0.43%130.41-0.09%-0.50%
2021-11-16130.10133.71126.00126.46-3.54%-1.88%-3.12%5,279,200680,398,00091%128.88-2.94%132.47-1.60%132.82-0.43%130.530.04%-0.58%
2021-11-15138.02138.68130.00131.10-4.86%-1.27%0.48%4,367,200579,881,00068%132.78-2.12%134.620.30%133.390.91%130.48-0.89%-0.70%
2021-11-12134.00137.80133.55137.793.51%1.58%4.66%5,499,600746,030,00077%135.650.40%134.221.13%132.181.97%131.65-0.41%-0.62%
2021-11-11133.66138.35132.50133.120.02%-1.48%0.70%4,851,000655,452,00063%135.122.70%132.722.09%129.630.52%132.20-0.25%-0.61%
2021-11-10130.50133.90129.20133.101.76%1.17%0.43%4,613,800607,008,00057%131.560.06%130.001.86%128.950.14%132.53-1.05%-0.57%
2021-11-09131.60134.50129.00130.800.80%-0.52%-2.34%5,165,000679,129,00058%131.493.30%127.62-0.11%128.770.06%133.93-0.34%-0.35%
2021-11-08124.94129.88122.80129.763.86%1.94%-3.45%5,506,500700,901,00060%127.291.78%127.76-0.57%128.70-2.03%134.39-0.83%-0.22%
2021-11-05125.00127.87121.85124.94-2.60%-0.10%-7.80%7,073,000884,572,00072%125.06-4.03%128.50-1.09%131.37-1.64%135.51-0.60%-0.02%
2021-11-04130.49134.30125.11128.27-1.32%-1.57%-5.91%8,527,3001,111,201,00092%130.310.23%129.91-2.36%133.56-0.91%136.32-0.59%0.12%
2021-11-03129.40132.68128.02129.99-0.01%-0.02%-5.20%5,833,300758,418,00065%130.020.31%133.06-1.34%134.78-1.62%137.13-0.88%0.27%
2021-11-02133.77134.29126.49130.00-4.41%0.30%-6.03%13,184,6001,708,898,000138%129.61-6.09%134.86-2.26%137.00-1.71%138.34-1.13%0.55%
2021-11-01144.00145.90133.66136.00-5.09%-1.46%-2.80%12,708,7001,754,059,000150%138.020.40%137.98-1.45%139.39-0.54%139.91-0.16%0.79%
2021-10-29136.40146.39130.11143.305.06%4.24%2.25%11,188,9001,538,079,000143%137.47-0.99%140.00-0.83%140.15-0.04%140.14-0.24%0.91%
2021-10-28141.57143.50136.11136.40-3.60%-1.75%-2.90%6,120,600849,756,00083%138.84-3.11%141.17-0.35%140.21-0.11%140.480.07%1.09%
2021-10-27138.33148.54136.50141.502.74%-1.25%0.80%10,830,5001,551,876,000150%143.292.79%141.671.97%140.36-0.02%140.381.22%1.27%
2021-10-26143.01143.01137.03137.72-2.67%-1.21%-0.70%4,864,200678,068,00068%139.40-1.12%138.93-0.05%140.38-0.12%138.700.94%1.17%
2021-10-25135.02142.96133.96141.504.79%0.37%2.98%9,270,7001,306,968,000132%140.984.41%138.99-0.96%140.550.30%137.401.19%1.01%
2021-10-22138.84138.84132.36135.03-3.26%0.00%-0.55%5,453,300736,359,00079%135.03-3.28%140.34-0.95%140.13-0.45%135.780.76%0.73%
2021-10-21141.99142.28137.73139.58-1.79%-0.02%3.58%5,166,000721,215,00075%139.61-2.66%141.680.19%140.760.25%134.750.94%0.55%
2021-10-20140.00145.58138.50142.131.08%-0.91%6.47%10,628,6001,524,445,000153%143.432.01%141.421.28%140.412.47%133.501.87%0.39%
2021-10-19139.90142.50137.37140.610.47%0.00%7.30%7,265,1001,021,526,000110%140.611.34%139.630.65%137.022.34%131.051.34%0.12%
2021-10-18139.80142.05135.65139.950.00%0.86%8.22%5,759,300799,115,00088%138.75-0.43%138.732.45%133.891.92%129.311.05%-0.12%