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:
飞力达( 300240.SZ 深证)
板块 :运输物流   
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
2020-11-236.656.656.416.56-0.61%0.74%-5.90%9,266,10060,343,00063%6.51-1.38%6.59-1.08%6.64-1.78%6.97-1.71%-0.92%
2020-11-206.696.716.526.60-1.35%-0.05%-6.94%8,150,30053,820,00049%6.60-1.06%6.67-0.25%6.76-0.88%7.09-0.49%-0.81%
2020-11-196.706.776.576.69-0.30%0.24%-6.13%8,480,50056,600,00049%6.67-0.52%6.68-1.85%6.82-2.22%7.13-0.77%-0.87%
2020-11-186.596.806.576.710.90%0.01%-6.57%10,608,40071,168,00057%6.710.59%6.81-0.93%6.98-0.85%7.18-0.68%-0.90%
2020-11-176.776.906.576.65-4.04%-0.30%-8.03%14,709,20098,117,00070%6.67-4.85%6.87-3.27%7.04-1.87%7.23-0.36%-0.97%
2020-11-166.977.306.826.930.58%-1.14%-4.51%15,432,700108,184,00076%7.011.18%7.11-0.43%7.17-1.63%7.260.26%-1.02%
2020-11-137.037.096.816.89-4.31%-0.55%-4.81%15,576,100107,914,00076%6.93-4.80%7.14-1.99%7.29-0.68%7.240.00%-1.13%
2020-11-127.077.576.907.202.71%-1.06%-0.53%24,741,200180,033,000121%7.282.18%7.28-1.50%7.34-0.38%7.24-0.73%-1.21%
2020-11-117.397.406.947.01-5.27%-1.57%-3.85%16,075,600114,491,00073%7.12-4.62%7.39-0.53%7.37-0.34%7.29-1.61%-1.19%
2020-11-107.687.717.337.40-3.27%-0.90%-0.13%14,317,700106,906,00058%7.47-0.64%7.430.32%7.390.87%7.41-3.11%-1.06%
2020-11-097.237.707.157.656.99%1.80%0.03%26,536,100199,413,00091%7.524.13%7.411.13%7.331.92%7.65-0.62%-0.60%
2020-11-067.357.437.117.15-3.25%-0.93%-7.09%12,870,60092,889,00041%7.22-2.30%7.320.67%7.190.50%7.70-1.13%-0.50%
2020-11-057.317.557.287.390.14%0.04%-5.06%21,800,700161,052,00065%7.390.86%7.282.25%7.15-1.15%7.78-0.98%-0.29%
2020-11-047.047.546.997.384.38%0.76%-6.12%31,269,200229,030,00088%7.324.14%7.122.08%7.24-2.55%7.86-1.44%-0.07%
2020-11-036.827.136.827.074.12%0.53%-11.36%16,463,300115,786,00042%7.033.61%6.97-3.77%7.43-5.39%7.98-0.86%0.28%
2020-11-026.716.916.576.790.59%0.03%-15.60%15,839,900107,515,00037%6.79-3.65%7.24-4.46%7.85-1.32%8.05-0.83%0.56%
2020-10-307.347.456.726.75-8.54%-4.19%-16.79%24,920,900175,571,00058%7.05-7.23%7.58-6.64%7.95-2.12%8.11-0.77%0.90%
2020-10-297.838.007.387.38-8.21%-2.82%-9.72%34,657,600263,176,00088%7.59-3.38%8.12-1.14%8.13-1.34%8.18-0.52%1.12%
2020-10-288.308.377.378.04-7.80%2.29%-2.17%46,312,900364,023,000128%7.86-9.47%8.21-1.93%8.24-1.41%8.22-0.34%1.26%
2020-10-277.849.227.758.7210.52%0.44%5.75%53,921,500468,153,000180%8.689.14%8.382.50%8.351.37%8.251.54%1.40%
2020-10-268.128.267.687.89-3.90%-0.82%-2.84%34,134,400271,530,000118%7.96-4.32%8.17-1.74%8.24-0.58%8.120.35%1.33%
2020-10-238.158.558.128.21-0.24%-1.25%1.45%34,409,100286,083,000131%8.310.90%8.320.14%8.290.61%8.091.00%1.34%
2020-10-228.138.478.008.232.75%-0.12%2.71%37,128,200305,924,000153%8.24-1.74%8.310.11%8.240.55%8.011.15%1.26%
2020-10-218.328.988.018.01-3.73%-4.48%1.11%42,130,000353,313,000200%8.391.37%8.301.68%8.191.71%7.922.07%1.12%
2020-10-208.128.508.088.321.34%0.57%7.20%31,046,700256,836,000173%8.270.95%8.161.63%8.061.74%7.761.96%0.83%
2020-10-198.028.557.898.214.19%0.18%7.86%30,372,600248,904,000193%8.203.45%8.032.36%7.922.45%7.612.52%0.52%
2020-10-167.718.197.697.881.68%-0.53%6.13%19,462,700154,185,000137%7.921.25%7.841.06%7.731.58%7.431.46%0.28%
2020-10-157.917.987.717.750.65%-0.95%5.90%14,693,200114,966,000103%7.820.66%7.761.60%7.611.67%7.320.88%-0.08%
2020-10-147.657.997.617.70-0.39%-0.94%6.15%17,969,900139,674,000127%7.770.86%7.641.88%7.482.10%7.251.09%-0.47%
2020-10-137.577.937.477.730.00%0.30%7.72%21,759,400167,707,000154%7.713.60%7.503.28%7.332.94%7.180.80%-0.84%