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
2020-09-177.097.246.947.03-0.57%-0.97%-12.61%20,206,100143,436,00044%7.10-0.38%7.24-2.03%7.26-3.26%8.04-1.96%0.91%
2020-09-167.417.426.967.07-3.68%-0.79%-13.83%24,321,800173,323,00046%7.13-4.49%7.390.81%7.51-4.45%8.21-0.06%2.03%
2020-09-157.507.777.277.34-3.42%-1.62%-10.60%25,964,900193,725,00051%7.46-0.92%7.33-3.49%7.86-3.18%8.210.07%2.35%
2020-09-147.327.857.187.605.41%0.93%-7.36%33,903,000255,304,00069%7.536.88%7.60-5.20%8.12-2.22%8.20-0.17%2.39%
2020-09-117.017.366.607.21-3.35%2.34%-12.27%34,876,200245,692,00070%7.05-12.37%8.02-5.50%8.30-1.94%8.22-0.68%2.46%
2020-09-108.058.807.017.46-3.37%-7.20%-9.84%48,908,600393,153,000118%8.04-6.93%8.48-1.92%8.46-1.76%8.270.60%2.60%
2020-09-098.649.287.507.72-14.13%-10.63%-6.14%52,432,600452,938,000147%8.64-0.96%8.651.29%8.621.72%8.232.09%2.67%
2020-09-088.639.318.008.992.16%3.07%11.58%55,526,600484,296,000172%8.721.66%8.54-0.46%8.472.13%8.063.49%2.76%
2020-09-078.228.978.208.804.02%2.56%13.04%55,089,400472,663,000184%8.583.71%8.582.83%8.292.32%7.792.92%2.81%
2020-09-048.238.797.668.46-0.70%2.26%11.85%47,794,100395,378,000183%8.27-5.65%8.342.11%8.112.23%7.562.81%2.59%
2020-09-038.489.398.298.527.71%-2.83%15.81%74,154,900650,194,000354%8.7717.41%8.1715.42%7.9313.97%7.369.25%2.38%
2020-09-026.717.916.717.9120.03%5.92%17.46%32,663,100243,918,000200%7.4715.32%7.087.29%6.963.16%6.733.11%1.47%
2020-09-016.496.686.316.592.01%1.76%0.90%12,740,60082,502,00079%6.48-1.57%6.60-1.66%6.740.21%6.530.43%1.21%
2020-08-316.616.716.456.46-3.15%-1.81%-0.66%10,232,70067,325,00066%6.58-2.27%6.71-1.76%6.730.79%6.500.54%1.22%
2020-08-286.816.896.616.67-4.03%-0.92%3.12%12,486,90084,056,00084%6.73-0.39%6.831.19%6.681.17%6.470.78%1.19%
2020-08-276.676.976.506.950.87%2.84%8.29%19,658,700132,850,000141%6.76-2.31%6.751.54%6.601.15%6.421.26%1.13%
2020-08-267.007.256.616.89-1.29%-0.40%8.71%28,217,300195,218,000232%6.924.71%6.653.91%6.523.56%6.342.99%1.03%
2020-08-256.137.066.126.9814.24%5.65%13.42%36,257,900239,565,000356%6.618.53%6.406.04%6.304.81%6.154.04%0.74%
2020-08-246.256.255.976.11-0.33%0.36%3.30%11,392,50069,356,000149%6.090.81%6.030.65%6.010.70%5.920.66%0.36%
2020-08-215.936.255.886.133.55%1.51%4.32%11,754,80070,987,000164%6.042.37%5.990.47%5.970.85%5.880.72%0.34%
2020-08-205.925.995.825.92-0.50%0.36%1.47%5,601,10033,042,00085%5.90-1.52%5.960.19%5.920.37%5.830.14%0.28%
2020-08-195.966.115.895.95-1.00%-0.67%2.13%11,078,30066,354,000177%5.990.30%5.951.09%5.901.32%5.830.52%0.28%
2020-08-185.906.045.886.011.86%0.64%3.69%9,241,00055,188,000165%5.971.67%5.891.41%5.821.11%5.800.52%0.23%
2020-08-175.845.935.815.900.85%0.44%2.32%7,214,40042,376,000138%5.871.73%5.811.68%5.760.45%5.770.24%0.17%
2020-08-145.755.885.675.851.92%1.32%1.70%5,779,10033,369,000114%5.770.24%5.710.21%5.730.33%5.750.23%0.14%
2020-08-135.685.855.645.741.41%-0.35%0.02%5,989,40034,497,000120%5.763.32%5.70-0.07%5.71-0.05%5.740.23%0.12%
2020-08-125.645.675.485.660.71%1.52%-1.15%4,778,20026,637,00095%5.58-2.84%5.70-0.52%5.71-0.85%5.730.05%0.08%
2020-08-115.805.845.585.62-3.27%-2.06%-1.80%5,787,80033,208,000118%5.74-0.57%5.73-0.31%5.76-0.28%5.720.26%0.01%
2020-08-105.705.865.625.811.93%0.68%1.79%6,106,80035,244,000133%5.771.71%5.75-0.33%5.78-0.02%5.710.49%-0.08%
2020-08-075.825.825.595.700.00%0.46%0.35%4,419,10025,072,000101%5.67-2.27%5.77-0.83%5.780.12%5.680.14%-0.18%