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
2019-09-196.746.786.676.72-0.30%0.15%0.27%3,905,00026,203,00063%6.71-0.25%6.69-0.48%6.74-0.12%6.700.31%0.43%
2019-09-186.656.806.586.742.59%0.19%0.88%6,579,20044,260,000104%6.731.23%6.73-0.31%6.750.04%6.680.35%0.41%
2019-09-176.836.836.526.57-3.67%-1.13%-1.32%6,033,50040,092,00097%6.65-2.55%6.75-0.53%6.74-0.13%6.660.54%0.38%
2019-09-166.806.856.766.820.29%0.01%2.99%4,983,60033,985,00081%6.820.52%6.780.44%6.750.54%6.620.87%0.33%
2019-09-126.786.856.726.801.19%0.24%3.58%6,418,90043,549,000100%6.780.40%6.750.43%6.720.63%6.570.43%0.24%
2019-09-116.726.816.706.720.30%-0.55%2.80%8,061,50054,470,000122%6.760.82%6.720.78%6.670.86%6.540.62%0.29%
2019-09-106.796.796.676.70-0.45%-0.03%3.12%4,854,70032,537,00074%6.700.09%6.670.56%6.620.59%6.500.25%0.25%
2019-09-096.636.786.596.731.82%0.51%3.84%6,712,40044,949,000101%6.701.12%6.631.01%6.581.25%6.480.45%0.28%
2019-09-066.626.746.546.61-0.15%-0.18%2.45%6,395,40042,350,00096%6.620.47%6.570.80%6.501.17%6.450.19%0.27%
2019-09-056.586.686.496.621.07%0.44%2.80%7,847,10051,724,000118%6.591.84%6.521.70%6.420.30%6.440.31%0.33%
2019-09-046.486.586.396.551.55%1.21%2.02%5,513,20035,684,00086%6.470.50%6.411.06%6.400.16%6.420.08%0.35%
2019-09-036.476.536.386.450.16%0.16%0.55%4,642,20029,896,00073%6.441.61%6.34-0.61%6.39-0.16%6.420.08%0.35%
2019-09-026.206.476.166.444.04%1.61%0.47%7,423,00047,049,000118%6.340.88%6.38-0.33%6.40-0.17%6.410.03%0.35%
2019-08-306.466.486.116.19-3.73%-1.48%-3.40%8,058,30050,630,000132%6.28-3.43%6.40-1.04%6.41-0.73%6.41-0.05%0.27%
2019-08-296.416.686.396.430.31%-1.17%0.30%8,417,70054,763,000157%6.511.56%6.470.62%6.460.31%6.410.93%0.17%
2019-08-286.386.596.286.41-0.77%0.06%0.91%7,129,50045,672,000140%6.41-1.20%6.43-0.51%6.44-0.06%6.350.27%-0.04%
2019-08-276.456.546.416.460.31%-0.37%1.97%6,510,60042,214,000141%6.481.49%6.460.34%6.440.33%6.340.51%-0.15%
2019-08-266.486.506.306.44-1.83%0.80%2.17%5,874,60037,534,000138%6.39-1.71%6.44-0.16%6.420.38%6.300.38%-0.30%
2019-08-236.466.596.436.561.55%0.92%4.48%6,384,60041,502,000166%6.501.42%6.450.77%6.401.14%6.280.79%-0.43%
2019-08-226.416.486.366.460.62%0.80%3.69%3,984,90025,540,000110%6.41-0.02%6.400.82%6.331.57%6.230.44%-0.71%
2019-08-216.336.496.296.421.58%0.16%3.50%4,773,90030,603,000129%6.410.58%6.351.34%6.230.78%6.200.11%-0.82%
2019-08-206.336.446.306.320.16%-0.83%2.00%3,547,90022,609,00091%6.371.72%6.262.32%6.180.64%6.200.05%-0.88%
2019-08-196.146.406.146.313.78%0.72%1.89%4,836,00030,296,000111%6.272.35%6.120.61%6.140.62%6.19-0.71%-0.94%
2019-08-166.046.176.036.08-0.16%-0.67%-2.52%2,798,80017,131,00061%6.122.19%6.08-0.12%6.10-0.20%6.24-1.03%-0.84%
2019-08-156.006.135.896.09-1.30%1.67%-3.36%5,254,10031,472,000100%5.99-3.51%6.09-1.30%6.12-0.88%6.30-1.21%-0.75%
2019-08-146.256.296.136.17-0.32%-0.61%-3.28%3,122,70019,387,00062%6.210.71%6.170.20%6.17-0.64%6.38-0.84%-0.59%
2019-08-136.116.246.106.190.00%0.42%-3.78%2,288,40014,105,00043%6.160.49%6.16-0.03%6.21-0.31%6.43-1.02%-0.61%
2019-08-126.066.216.066.191.64%0.91%-4.75%2,720,80016,689,00047%6.13-0.66%6.16-1.12%6.23-1.35%6.50-0.92%-0.52%
2019-08-096.206.266.076.09-1.14%-1.38%-7.15%3,758,60023,211,00061%6.180.16%6.23-0.37%6.31-1.34%6.56-1.96%-0.46%
2019-08-086.066.256.066.160.00%-0.08%-7.92%4,992,70030,780,00067%6.17-2.36%6.25-1.96%6.40-1.39%6.69-0.73%-0.23%