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
2020-06-045.505.545.445.530.18%0.60%1.94%3,055,80016,797,00097%5.50-0.72%5.530.31%5.500.40%5.430.22%0.29%
2020-06-035.655.725.455.52-1.60%-0.31%1.98%5,654,70031,309,000186%5.54-0.25%5.520.75%5.470.68%5.410.60%0.29%
2020-06-025.455.625.425.612.75%1.06%4.26%5,526,20030,675,000198%5.552.25%5.481.48%5.441.27%5.380.82%0.29%
2020-06-015.425.505.325.461.11%0.57%2.30%3,339,60018,131,000138%5.430.69%5.400.43%5.370.60%5.340.36%0.23%
2020-05-295.375.435.355.400.19%0.15%1.54%3,091,40016,669,000137%5.390.47%5.370.69%5.340.81%5.320.28%0.23%
2020-05-285.295.525.205.391.13%0.43%1.64%3,520,80018,897,000164%5.370.15%5.340.91%5.290.21%5.300.32%0.26%
2020-05-275.285.485.255.330.76%-0.54%0.83%2,762,10014,801,000145%5.362.02%5.291.58%5.280.00%5.290.36%0.23%
2020-05-265.145.335.075.293.52%0.70%0.44%2,093,70010,999,000116%5.252.80%5.21-0.90%5.28-0.11%5.270.10%0.16%
除权分界线,2020年05月26日,10股派0.200元(以下数据已经复权)
2020-05-255.115.165.085.11-0.39%0.00%-2.89%786,9004,037,00043%5.11-1.08%5.25-1.04%5.29-0.15%5.26-0.10%0.10%
2020-05-225.275.285.085.13-1.91%-0.70%-2.60%2,036,20010,560,000107%5.17-3.19%5.31-0.54%5.30-0.30%5.27-0.11%0.09%
2020-05-215.355.425.235.23-2.61%-1.99%-0.82%2,281,50012,220,000126%5.340.11%5.340.49%5.310.44%5.270.29%0.06%
2020-05-205.275.405.215.372.09%0.75%2.13%3,234,30017,303,000182%5.331.37%5.310.82%5.290.86%5.260.56%0.01%
2020-05-195.265.295.235.260.57%0.04%0.59%1,412,5007,455,00085%5.260.32%5.270.31%5.250.33%5.230.29%-0.12%
2020-05-185.255.285.225.23-0.38%-0.21%0.31%1,606,6008,452,00095%5.24-0.11%5.250.42%5.230.02%5.210.31%-0.20%
2020-05-155.215.305.195.251.35%0.06%1.00%1,900,40010,010,000114%5.251.02%5.230.60%5.230.12%5.200.64%-0.28%
2020-05-145.155.225.145.18-0.19%-0.27%0.29%1,148,9005,990,00065%5.190.41%5.20-0.31%5.22-0.08%5.17-0.06%-0.43%
2020-05-135.175.215.135.190.19%0.33%0.43%1,462,0007,592,00080%5.17-0.02%5.22-0.29%5.230.17%5.17-0.35%-0.46%
2020-05-125.245.245.135.18-1.15%0.12%-0.12%1,784,8009,270,00091%5.17-1.17%5.23-0.27%5.220.27%5.19-0.50%-0.50%
2020-05-115.215.275.215.240.77%0.10%0.54%1,744,3009,167,00087%5.240.25%5.240.63%5.200.62%5.21-0.15%-0.54%
2020-05-085.235.265.195.20-0.19%-0.42%-0.38%1,713,6008,982,00084%5.220.13%5.210.74%5.170.96%5.22-0.38%-0.58%
2020-05-075.175.275.165.210.58%-0.10%-0.57%2,010,20010,524,00090%5.221.52%5.171.04%5.120.10%5.24-0.27%-0.61%
2020-05-065.135.195.045.181.17%0.84%-1.41%1,875,8009,674,00085%5.140.75%5.120.97%5.12-0.85%5.25-0.70%-0.61%
2020-04-305.025.155.025.122.40%0.41%-3.23%1,742,7008,921,00074%5.100.91%5.07-0.61%5.16-1.15%5.29-0.55%-0.55%
2020-04-295.055.154.995.00-1.38%-1.05%-6.02%1,424,3007,225,00058%5.050.68%5.10-1.64%5.22-0.72%5.32-0.51%-0.50%
2020-04-285.165.164.755.07-1.74%1.02%-5.18%2,785,60014,038,000110%5.02-3.76%5.19-2.56%5.26-1.46%5.35-0.89%-0.46%
2020-04-275.245.265.155.16-1.15%-1.05%-4.36%1,612,3008,441,00067%5.22-1.27%5.32-0.49%5.34-0.47%5.40-0.28%-0.37%
2020-04-245.395.405.215.22-3.51%-1.17%-3.51%2,901,90015,387,000120%5.28-1.95%5.35-0.39%5.36-0.81%5.41-0.75%-0.37%
2020-04-235.385.445.315.410.74%0.43%-0.75%2,390,20012,923,00096%5.391.13%5.37-0.02%5.41-0.15%5.45-0.89%-0.31%
2020-04-225.295.385.235.370.75%0.81%-2.36%1,816,1009,710,00067%5.33-0.19%5.37-0.87%5.41-0.33%5.50-0.58%-0.20%
2020-04-215.395.485.235.330.00%-0.13%-3.65%3,542,40018,978,000125%5.34-1.37%5.42-0.79%5.43-0.55%5.53-0.72%-0.12%