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
2019-04-199.059.329.009.190.33%-0.11%-2.99%7,860,70072,320,00034%9.20-0.43%9.45-0.11%9.520.87%9.47-0.11%1.19%
2019-04-189.359.389.119.16-3.98%-0.87%-3.41%12,371,000114,314,00054%9.24-4.53%9.46-1.44%9.44-2.66%9.480.55%1.32%
2019-04-179.609.999.469.54-3.05%-1.43%1.16%19,560,100189,303,00089%9.682.98%9.601.97%9.700.95%9.430.63%1.33%
2019-04-169.479.939.109.842.61%4.70%4.99%27,060,000254,319,000128%9.40-3.24%9.41-3.80%9.610.48%9.370.48%1.25%
2019-04-159.099.998.969.595.62%-1.27%2.82%32,052,200311,323,000174%9.717.53%9.781.60%9.561.33%9.331.22%1.14%
2019-04-128.989.408.749.08-5.71%0.52%-1.47%24,777,700223,813,000148%9.03-12.34%9.63-0.39%9.43-1.04%9.220.21%0.85%
2019-04-1110.2110.649.609.63-0.41%-6.54%4.72%39,898,000411,128,000309%10.3013.33%9.677.33%9.536.35%9.205.16%0.52%
2019-04-108.759.678.509.6710.01%6.36%10.58%22,688,600206,278,000216%9.094.88%9.01-0.40%8.961.33%8.751.43%-0.05%
2019-04-098.738.818.558.79-1.90%1.40%1.95%12,417,800107,654,000134%8.67-4.80%9.040.70%8.850.39%8.620.24%-0.18%
2019-04-089.409.408.848.96-7.25%-1.60%4.17%22,918,900208,704,000279%9.11-4.13%8.982.99%8.812.98%8.602.04%-0.18%
2019-04-049.109.669.049.6610.02%1.71%14.60%7,033,70066,807,000107%9.5010.83%8.723.58%8.563.08%8.431.20%-0.35%
2019-04-038.259.008.188.786.68%2.45%5.41%15,970,800136,875,000218%8.573.89%8.422.99%8.302.33%8.330.70%-0.45%
2019-04-028.308.358.178.23-1.20%-0.23%-0.50%6,607,30054,506,00095%8.250.33%8.171.33%8.110.07%8.27-0.23%-0.51%
2019-04-018.048.388.048.333.09%1.31%0.48%6,720,90055,257,00092%8.222.89%8.070.84%8.11-0.45%8.29-0.59%-0.45%
2019-03-298.008.087.828.082.02%1.11%-3.11%4,485,40035,843,00053%7.990.57%8.00-1.11%8.14-1.56%8.34-1.70%-0.36%
2019-03-288.058.157.807.92-1.49%-0.33%-6.64%5,728,50045,518,00058%7.95-1.66%8.09-1.92%8.27-1.06%8.48-3.05%-0.06%
2019-03-278.158.227.958.04-1.47%-0.50%-8.11%4,448,50035,942,00035%8.08-1.69%8.25-1.69%8.36-0.23%8.75-0.51%0.73%
2019-03-268.428.428.028.16-3.32%-0.72%-7.22%6,766,20055,614,00051%8.22-2.23%8.39-0.72%8.38-0.35%8.800.08%0.96%
2019-03-258.328.598.218.44-1.97%0.40%-3.96%6,005,20050,482,00045%8.41-1.06%8.450.45%8.41-0.37%8.790.25%1.04%
2019-03-228.398.738.278.612.38%1.34%-1.78%10,082,20085,657,00077%8.500.80%8.410.43%8.44-1.86%8.770.36%1.07%
2019-03-218.378.508.338.41-0.36%-0.23%-3.72%8,369,20070,547,00064%8.431.42%8.38-0.58%8.60-3.60%8.740.18%1.10%
2019-03-208.398.488.158.440.36%1.55%-3.20%9,622,90079,976,00071%8.31-1.04%8.43-3.18%8.92-0.91%8.720.07%1.23%
2019-03-198.508.508.308.41-1.98%0.14%-3.48%9,456,10079,408,00072%8.40-1.37%8.70-4.31%9.000.15%8.710.37%1.31%
2019-03-188.858.968.258.58-4.24%0.76%-1.16%15,561,700132,507,000122%8.52-6.05%9.10-1.57%8.99-0.16%8.680.38%1.41%
2019-03-158.889.468.848.96-1.75%-1.14%3.61%16,118,900146,093,000145%9.06-3.68%9.241.38%9.001.68%8.651.29%1.46%
2019-03-149.459.888.809.12-1.41%-3.07%6.82%30,452,700286,522,000321%9.414.49%9.117.22%8.865.86%8.544.88%1.37%
2019-03-138.419.258.419.259.99%2.72%13.62%9,683,20087,193,000133%9.018.31%8.504.36%8.372.35%8.141.76%0.96%
2019-03-128.258.558.098.412.81%1.15%5.13%9,922,00082,489,000136%8.313.27%8.15-0.09%8.170.99%8.000.87%0.86%
2019-03-117.858.197.818.184.07%1.60%3.14%6,754,00054,375,00094%8.050.26%8.150.00%8.090.58%7.930.51%0.91%
2019-03-088.238.237.717.860.00%-2.12%-0.39%9,109,90073,152,000128%8.03-3.45%8.150.33%8.050.64%7.890.66%0.96%