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
2019-06-177.477.807.477.652.14%0.33%-4.73%3,494,20026,644,00040%7.63-0.50%7.71-0.70%7.730.39%8.03-0.11%0.26%
2019-06-147.807.867.487.49-4.10%-2.26%-6.83%4,208,80032,251,00047%7.66-2.01%7.76-0.06%7.700.22%8.04-0.12%0.30%
2019-06-137.797.937.727.81-0.13%-0.13%-2.97%4,140,20032,378,00046%7.820.35%7.771.23%7.68-1.22%8.05-0.12%0.32%
2019-06-127.737.887.697.820.39%0.35%-2.97%5,199,30040,520,00053%7.791.16%7.670.75%7.77-1.52%8.06-0.24%0.38%
2019-06-117.557.857.477.793.04%1.12%-3.57%5,869,30045,218,00058%7.702.91%7.62-2.22%7.89-3.11%8.08-0.04%0.47%
2019-06-107.527.587.317.561.75%0.99%-6.45%4,420,80033,092,00044%7.49-1.77%7.79-2.32%8.15-0.33%8.08-0.10%0.42%
2019-06-068.098.137.387.43-8.16%-2.51%-8.15%7,927,80060,416,00081%7.62-5.52%7.97-3.92%8.17-0.57%8.09-0.28%0.45%
2019-06-058.038.177.968.091.38%0.30%-0.27%9,533,50076,900,000109%8.070.15%8.30-0.02%8.220.09%8.110.14%0.49%
除权分界线,2019年06月05日,10股派0.200元(以下数据已经复权)
2019-06-048.488.487.777.98-7.64%-0.92%-1.49%19,044,800153,765,000236%8.05-6.62%8.30-0.74%8.21-0.47%8.100.20%0.50%
2019-06-038.488.648.488.6410.06%0.17%6.86%18,625,200161,008,000307%8.639.41%8.364.73%8.253.67%8.093.24%0.52%
2019-05-318.038.037.807.85-2.00%-0.42%0.24%5,266,80041,623,000107%7.88-0.33%7.98-0.65%7.960.52%7.830.28%0.20%
2019-05-307.948.017.788.01-0.37%1.28%2.57%6,543,40051,880,000137%7.91-1.53%8.040.64%7.920.55%7.810.08%0.12%
2019-05-297.998.167.938.04-2.07%0.10%3.04%11,451,50092,210,000246%8.03-0.72%7.992.40%7.881.73%7.800.50%0.06%
2019-05-287.528.217.458.2110.05%1.48%5.74%7,047,50057,157,000165%8.099.50%7.804.46%7.742.33%7.760.71%-0.08%
2019-05-277.277.487.237.462.47%0.97%-3.23%2,851,60021,124,00063%7.39-0.03%7.47-1.36%7.570.01%7.71-0.57%-0.34%
2019-05-247.527.567.267.28-2.54%-1.49%-6.10%2,815,80020,865,00054%7.39-2.05%7.57-1.12%7.57-0.63%7.750.18%-0.48%
2019-05-237.597.687.417.47-1.58%-0.99%-3.48%3,191,30024,143,00059%7.55-1.80%7.650.59%7.61-1.17%7.740.14%-0.79%
2019-05-227.647.827.587.59-0.91%-1.21%-1.79%3,339,80025,726,00064%7.680.22%7.610.09%7.70-0.99%7.730.27%-0.94%
2019-05-217.477.807.467.662.54%-0.08%-0.61%3,717,80028,576,00070%7.673.64%7.60-1.39%7.78-0.14%7.710.33%-1.14%
2019-05-207.387.547.267.470.27%0.99%-2.76%3,109,20023,060,00056%7.40-3.22%7.71-1.93%7.79-0.66%7.680.03%-1.36%
2019-05-177.927.927.367.45-5.70%-2.53%-2.99%4,325,60033,147,00076%7.64-2.90%7.86-0.22%7.840.53%7.68-0.49%-1.68%
2019-05-167.967.967.777.90-1.62%0.37%2.36%6,120,40048,296,000112%7.87-0.69%7.880.17%7.800.76%7.72-0.50%-1.74%
2019-05-157.658.187.658.034.83%1.31%3.52%7,991,40063,497,000146%7.932.23%7.871.89%7.741.38%7.76-0.84%-1.87%
2019-05-147.947.947.647.66-2.54%-1.20%-2.08%5,962,30046,344,000109%7.75-1.05%7.721.02%7.641.01%7.82-1.92%-1.76%
2019-05-137.468.287.417.864.11%0.32%-1.45%8,745,00068,690,000155%7.845.45%7.642.87%7.561.53%7.98-1.97%-1.79%
2019-05-107.307.587.097.554.43%1.62%-7.20%5,564,80041,455,00093%7.431.19%7.430.51%7.45-1.74%8.14-2.95%-1.57%
2019-05-097.327.457.237.23-2.30%-1.54%-13.75%2,902,10021,369,00042%7.34-1.10%7.39-1.02%7.58-2.48%8.38-1.39%-1.24%
2019-05-087.227.667.147.400.14%-0.34%-12.95%4,261,30031,725,00059%7.431.31%7.47-2.61%7.77-2.97%8.50-1.73%-1.07%
2019-05-077.377.457.187.390.27%0.83%-14.58%3,939,10028,948,00050%7.33-2.63%7.67-3.68%8.01-3.81%8.65-1.87%-0.91%
2019-05-067.777.857.377.370.00%-2.09%-16.40%6,728,20050,781,00076%7.53-8.40%7.96-4.96%8.33-3.71%8.82-3.16%-0.66%