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
2019-02-217.347.437.247.320.00%-0.05%2.64%3,964,60029,038,000111%7.320.48%7.280.73%7.220.56%7.130.66%0.07%
2019-02-207.467.467.187.32-0.54%0.43%3.32%3,239,10023,610,00097%7.290.52%7.230.74%7.180.55%7.090.44%-0.11%
2019-02-197.257.387.137.361.24%1.50%4.34%6,615,00047,963,000212%7.251.31%7.180.97%7.141.08%7.051.06%-0.25%
2019-02-187.007.307.007.273.86%1.58%4.15%4,893,00035,021,000178%7.161.85%7.110.69%7.070.37%6.980.48%-0.49%
2019-02-157.107.106.987.00-1.27%-0.38%0.76%2,797,80019,660,000114%7.03-0.97%7.060.31%7.040.47%6.95-0.03%-0.65%
2019-02-147.097.177.037.09-0.14%-0.08%2.03%3,350,70023,775,000140%7.100.74%7.040.17%7.011.00%6.950.00%-0.69%
2019-02-137.017.106.947.100.85%0.80%2.17%3,372,70023,758,000142%7.040.83%7.020.99%6.940.70%6.950.14%-0.74%
2019-02-127.127.146.927.04-0.85%0.77%1.46%4,877,30034,075,000203%6.99-1.40%6.952.01%6.891.40%6.94-0.27%-0.84%
2019-02-116.847.156.847.103.80%0.21%2.04%1,670,90011,839,00080%7.095.15%6.821.60%6.790.25%6.96-0.47%-0.83%
2019-02-016.576.896.536.845.88%1.51%-2.16%1,746,60011,768,00073%6.741.64%6.71-0.18%6.78-1.15%6.99-1.36%-0.82%
2019-01-316.846.846.466.46-3.73%-2.55%-8.85%1,639,90010,871,00057%6.63-2.31%6.72-1.65%6.86-1.57%7.09-1.10%-0.71%
2019-01-306.856.886.716.71-0.89%-1.12%-6.36%1,098,8007,456,00037%6.790.49%6.84-1.30%6.97-0.24%7.17-0.90%-0.56%
2019-01-296.906.916.616.77-3.01%0.25%-6.38%2,609,10017,620,00085%6.75-3.61%6.93-2.07%6.98-1.30%7.23-1.43%-0.42%
2019-01-287.127.126.956.980.72%-0.37%-4.85%1,577,90011,054,00051%7.01-0.74%7.070.37%7.07-0.67%7.34-1.07%-0.23%
2019-01-257.107.186.906.93-3.75%-1.81%-6.54%2,404,70016,972,00070%7.06-0.82%7.05-0.65%7.12-1.25%7.42-0.44%-0.15%
2019-01-247.077.206.977.203.30%1.18%-3.33%3,069,60021,842,00090%7.122.08%7.09-0.73%7.21-1.14%7.45-0.47%-0.11%
2019-01-237.317.316.666.97-3.86%-0.01%-6.86%3,385,30023,598,000100%6.97-3.95%7.14-2.34%7.30-1.96%7.48-0.86%-0.09%
2019-01-227.237.357.217.25-0.41%-0.11%-3.95%1,988,30014,432,00061%7.260.11%7.31-1.15%7.44-1.20%7.55-0.20%-0.03%
2019-01-217.237.347.127.280.41%0.41%-3.74%3,295,30023,890,000101%7.25-1.64%7.40-1.84%7.53-1.43%7.56-0.37%-0.04%
2019-01-187.647.687.107.25-5.10%-1.64%-4.49%5,610,90041,358,000175%7.37-3.89%7.54-2.94%7.64-1.04%7.59-0.22%-0.03%
2019-01-177.797.807.627.64-1.93%-0.38%0.42%2,404,80018,443,00085%7.67-1.93%7.77-0.14%7.720.35%7.610.40%-0.09%
2019-01-167.867.887.767.79-0.76%-0.38%2.80%2,217,80017,343,00081%7.820.22%7.780.87%7.690.51%7.580.49%-0.24%
2019-01-157.827.897.727.850.38%0.60%4.10%3,144,20024,534,000114%7.800.79%7.711.09%7.650.72%7.540.49%-0.35%
2019-01-147.587.867.577.823.30%1.01%4.21%5,085,90039,375,000178%7.743.06%7.631.26%7.601.06%7.50-0.28%-0.56%
2019-01-117.397.597.387.572.02%0.77%0.60%2,286,60017,176,00076%7.510.51%7.530.08%7.520.55%7.53-0.12%-0.60%
2019-01-107.567.577.407.42-1.85%-0.72%-1.51%2,106,00015,741,00070%7.47-1.48%7.53-0.09%7.480.36%7.53-0.21%-0.67%
2019-01-097.547.667.477.560.93%-0.34%0.13%3,107,10023,571,000100%7.591.36%7.531.29%7.450.69%7.55-0.26%-0.73%
2019-01-087.467.557.427.49-0.27%0.08%-1.06%1,900,40014,222,00061%7.48-0.35%7.440.60%7.40-0.15%7.57-0.28%-0.77%
2019-01-077.507.587.457.511.21%0.00%-1.07%3,111,70023,369,00098%7.512.46%7.390.82%7.41-1.57%7.59-0.34%-0.84%
2019-01-047.227.437.107.420.00%1.23%-2.59%2,932,40021,495,00090%7.330.16%7.33-0.93%7.53-0.66%7.62-0.81%-0.88%