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
2020-02-185.996.075.956.04-0.33%0.52%4.95%4,589,00027,576,000108%6.010.60%5.941.35%5.890.75%5.761.59%-0.75%
2020-02-175.816.085.816.066.13%1.46%6.97%6,215,10037,124,000145%5.974.33%5.861.74%5.841.37%5.670.93%-1.22%
2020-02-145.745.795.655.710.35%-0.26%1.73%2,376,40013,604,00061%5.73-0.52%5.76-0.52%5.760.40%5.61-1.18%-1.38%
2020-02-135.825.855.685.69-2.23%-1.13%0.18%3,420,10019,683,00082%5.76-0.71%5.790.35%5.740.49%5.68-0.84%-1.35%
2020-02-125.775.845.755.820.87%0.41%1.61%3,375,60019,564,00080%5.80-0.36%5.770.93%5.711.13%5.73-0.73%-1.33%
2020-02-115.805.915.735.770.70%-0.81%0.00%4,330,70025,192,000103%5.822.11%5.721.01%5.652.17%5.77-0.57%-1.32%
2020-02-105.675.745.625.731.06%0.58%-1.26%3,674,00020,932,00089%5.700.83%5.661.31%5.530.51%5.80-1.02%-1.29%
2020-02-075.785.785.585.67-1.05%0.35%-3.29%4,940,70027,914,000118%5.65-0.05%5.592.49%5.50-2.29%5.86-1.43%-1.21%
2020-02-065.575.865.435.734.95%1.36%-3.67%6,907,00039,045,000168%5.654.41%5.452.35%5.63-2.09%5.95-1.88%-1.09%
2020-02-055.285.485.255.463.41%0.85%-9.93%4,219,80022,845,000106%5.413.50%5.33-6.41%5.75-3.12%6.06-2.40%-0.90%
2020-02-044.975.374.975.28-4.35%0.94%-14.99%5,447,20028,493,000127%5.23-5.24%5.69-7.94%5.93-5.21%6.21-3.06%-0.64%
2020-02-035.525.525.525.52-9.95%0.00%-13.84%849,6004,690,00020%5.52-11.44%6.18-1.59%6.26-1.01%6.41-0.67%-0.33%
2020-01-236.376.386.096.13-2.54%-1.65%-4.96%4,931,10030,734,000125%6.23-0.53%6.28-0.87%6.32-0.89%6.45-0.86%-0.24%
2020-01-226.336.346.206.29-1.10%0.38%-3.32%3,923,30024,582,000100%6.27-1.93%6.34-0.94%6.38-0.90%6.51-0.70%-0.13%
2020-01-216.426.466.336.36-0.78%-0.45%-2.93%3,073,50019,637,00074%6.39-0.05%6.40-0.37%6.44-0.89%6.55-0.58%-0.02%
2020-01-206.336.446.336.411.10%0.28%-2.73%2,459,40015,721,00055%6.39-0.34%6.42-0.60%6.50-0.40%6.59-0.32%0.10%
2020-01-176.456.506.346.34-1.25%-1.15%-4.10%3,298,30021,156,00068%6.41-0.57%6.46-1.21%6.52-0.59%6.61-0.24%0.17%
2020-01-166.496.536.386.42-1.38%-0.48%-3.12%3,820,10024,644,00078%6.45-1.04%6.54-0.47%6.56-0.67%6.63-0.17%0.22%
2020-01-156.596.626.466.51-1.66%-0.14%-1.93%3,507,10022,863,00069%6.52-1.69%6.57-0.49%6.61-0.38%6.64-0.02%0.26%
2020-01-146.636.706.586.620.30%-0.17%-0.29%4,587,70030,423,00094%6.631.19%6.60-0.24%6.63-0.38%6.640.21%0.27%
2020-01-136.646.646.486.60-0.45%0.72%-0.38%4,473,80029,317,00092%6.55-1.18%6.62-0.48%6.66-0.32%6.630.05%0.26%
2020-01-106.706.716.576.63-1.04%-0.02%0.12%3,968,60026,315,00081%6.63-0.69%6.65-0.54%6.68-0.03%6.620.20%0.29%
2020-01-096.636.736.626.701.67%0.34%1.38%4,395,30029,349,00090%6.680.44%6.690.03%6.680.24%6.610.29%0.30%
2020-01-086.746.746.566.59-2.37%-0.87%0.00%6,561,40043,622,000136%6.65-1.37%6.69-0.06%6.660.23%6.590.37%0.29%
2020-01-076.766.816.696.750.15%0.15%2.80%5,965,90040,209,000134%6.741.00%6.690.77%6.650.85%6.570.61%0.26%
2020-01-066.586.776.536.741.51%1.00%3.28%6,085,30040,610,000145%6.670.50%6.640.74%6.590.55%6.530.35%0.20%
2020-01-036.616.706.596.640.15%0.00%2.11%3,839,90025,496,00092%6.640.55%6.590.86%6.560.44%6.500.26%0.20%
2020-01-026.536.656.516.632.16%0.39%2.22%6,021,20039,761,000142%6.601.76%6.530.45%6.530.59%6.490.31%0.21%
2019-12-316.516.546.446.490.00%0.00%0.37%2,681,10017,399,00063%6.490.57%6.510.11%6.490.29%6.470.05%0.21%
2019-12-306.466.536.326.490.00%0.57%0.42%3,639,40023,485,00079%6.45-1.39%6.500.02%6.470.22%6.460.09%0.26%