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:
飞利信( 300287.SZ 深证)
板块 :计算机应用服务   
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
2019-05-214.304.464.294.380.23%0.05%0.46%36,626,800160,351,000104%4.381.55%4.320.37%4.320.40%4.36-0.37%-1.12%
2019-05-204.144.584.144.375.05%1.37%-0.14%52,471,100226,180,000145%4.310.87%4.300.14%4.30-0.60%4.38-1.49%-1.18%
2019-05-174.454.474.094.16-4.81%-2.67%-6.35%38,968,700166,550,000102%4.27-1.25%4.30-0.21%4.33-1.03%4.44-1.51%-1.14%
2019-05-164.304.394.254.371.39%0.97%-3.10%29,272,100126,693,00073%4.330.70%4.31-0.99%4.37-0.27%4.51-1.34%-1.05%
2019-05-154.294.334.264.311.41%0.28%-5.71%25,608,000110,057,00058%4.300.14%4.35-1.14%4.38-0.52%4.57-1.95%-0.98%
2019-05-144.234.364.224.25-3.63%-0.98%-8.84%31,802,400136,505,00063%4.29-3.62%4.40-0.68%4.41-1.06%4.66-1.10%-0.79%
2019-05-134.514.534.384.41-2.86%-0.97%-6.45%30,156,900134,293,00060%4.450.34%4.430.05%4.45-1.66%4.71-0.65%-0.72%
2019-05-104.404.554.234.544.37%2.30%-4.32%46,704,500207,265,00092%4.440.98%4.43-0.74%4.53-1.89%4.75-0.94%-0.70%
2019-05-094.404.514.304.35-1.36%-1.02%-9.19%32,351,100142,174,00062%4.40-1.10%4.46-2.90%4.62-1.79%4.79-0.99%-0.72%
2019-05-084.334.564.294.41-2.00%-0.77%-8.85%28,908,200128,464,00056%4.44-1.79%4.59-2.11%4.70-2.37%4.84-0.90%-0.71%
2019-05-074.604.654.404.50-0.22%-0.55%-7.82%39,411,500178,332,00076%4.53-3.81%4.69-1.84%4.81-1.21%4.88-0.95%-0.76%
2019-05-064.755.044.444.51-7.58%-4.12%-8.50%63,225,500297,414,000127%4.70-2.08%4.78-2.69%4.87-0.94%4.93-1.10%-0.75%
2019-04-304.534.924.534.886.78%1.58%-2.09%52,799,800253,633,000111%4.80-0.76%4.91-0.81%4.92-0.41%4.98-0.56%-0.74%
2019-04-295.025.124.544.57-8.96%-5.60%-8.82%58,990,400285,581,000127%4.84-4.06%4.95-0.70%4.94-0.94%5.01-0.67%-0.75%
2019-04-264.805.204.775.024.80%-0.52%-0.52%73,971,000373,233,000176%5.052.06%4.991.38%4.990.00%5.05-0.04%-0.67%
2019-04-254.905.064.764.79-4.01%-3.11%-5.11%44,759,000221,308,000115%4.940.63%4.92-0.85%4.99-0.74%5.05-0.34%-0.67%
2019-04-244.884.994.814.993.10%1.57%-1.48%33,285,200163,520,00086%4.910.27%4.96-1.23%5.02-1.06%5.07-0.53%-0.64%
2019-04-235.035.044.814.84-4.35%-1.22%-4.95%46,828,200229,467,000107%4.90-3.94%5.02-1.82%5.08-0.76%5.09-1.09%-0.73%
2019-04-225.185.185.045.06-1.94%-0.80%-1.71%31,790,200162,150,00076%5.10-0.31%5.12-0.51%5.12-0.12%5.15-0.91%-0.61%
2019-04-195.115.195.045.160.98%0.84%-0.67%34,565,100176,874,00076%5.12-0.22%5.140.47%5.120.18%5.20-1.42%-0.51%
2019-04-185.165.225.045.11-1.16%-0.35%-3.04%34,260,900175,692,00069%5.13-0.87%5.12-0.06%5.110.16%5.27-0.88%-0.33%
2019-04-175.185.245.125.170.19%-0.06%-2.76%44,018,400227,714,00083%5.172.36%5.120.77%5.10-0.02%5.32-1.01%-0.20%
2019-04-165.025.164.925.162.38%2.10%-3.93%43,698,600220,836,00074%5.05-1.67%5.08-0.28%5.11-1.35%5.37-0.63%-0.06%
2019-04-155.155.225.025.04-0.20%-1.95%-6.75%32,093,300164,958,00052%5.141.50%5.10-0.31%5.18-1.41%5.410.19%0.03%
2019-04-125.035.135.015.050.40%-0.28%-6.39%33,911,500171,727,00052%5.06-0.49%5.11-1.82%5.25-2.29%5.40-0.11%0.01%
2019-04-115.135.185.015.03-2.52%-1.16%-6.87%40,442,700205,797,00061%5.09-1.09%5.21-2.11%5.37-1.36%5.40-0.04%0.02%
2019-04-105.165.265.035.16-5.67%0.29%-4.50%76,292,000392,559,000109%5.15-5.48%5.32-3.92%5.45-2.00%5.40-1.41%-0.14%
2019-04-095.355.515.335.471.30%0.50%-0.18%39,968,700217,549,00054%5.44-0.04%5.54-0.43%5.560.16%5.480.15%-0.21%
2019-04-085.655.655.305.40-3.91%-0.83%-1.32%65,490,600356,565,00086%5.45-4.09%5.56-0.91%5.550.82%5.470.09%-0.44%
2019-04-045.785.855.595.620.00%-1.00%2.80%69,222,600393,006,00096%5.682.27%5.611.32%5.501.42%5.470.33%-0.56%