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:
飞天诚信( 300386.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2020-11-2323.5024.1022.8023.831.45%2.08%-0.71%10,861,700253,551,000142%23.34-1.05%23.56-1.00%23.65-0.52%24.00-1.66%-0.96%
2020-11-2023.9124.0623.4523.49-1.72%-0.43%-3.75%5,063,900119,470,00066%23.59-1.19%23.80-0.14%23.770.11%24.41-1.16%-0.94%
2020-11-1923.8224.2023.4523.90-0.58%0.10%-3.21%6,769,500161,623,00082%23.880.05%23.830.19%23.740.37%24.69-1.34%-0.89%
2020-11-1823.3824.2423.3024.042.30%0.74%-3.95%7,065,500168,613,00081%23.860.57%23.780.66%23.66-0.95%25.03-1.62%-0.75%
2020-11-1724.2424.2423.2323.50-0.63%-0.97%-7.63%5,811,600137,907,00058%23.730.10%23.630.36%23.88-1.83%25.44-0.70%-0.58%
2020-11-1623.8023.9823.5023.650.00%-0.24%-7.69%3,682,90087,310,00035%23.711.05%23.54-1.67%24.33-1.92%25.62-0.35%-0.52%
2020-11-1323.4323.8622.8523.650.64%0.81%-8.01%5,405,000126,809,00049%23.46-0.26%23.94-2.55%24.81-1.71%25.71-0.66%-0.51%
2020-11-1224.1224.1223.2223.50-1.47%-0.09%-9.20%7,535,700177,246,00065%23.52-3.56%24.57-3.00%25.24-2.13%25.88-0.85%-0.48%
2020-11-1125.6725.6723.8023.85-6.43%-2.21%-8.62%12,897,400314,561,000108%24.39-5.14%25.33-2.72%25.78-2.37%26.10-0.82%-0.44%
2020-11-1026.2926.2925.4725.49-3.37%-0.86%-3.14%8,906,900229,005,00079%25.71-1.69%26.04-1.27%26.41-0.31%26.32-0.48%-0.41%
2020-11-0925.7626.4625.5026.382.41%0.86%-0.24%10,538,400275,621,00089%26.15-0.16%26.37-1.04%26.490.07%26.44-1.43%-0.40%
2020-11-0627.1227.1225.7425.76-3.95%-1.66%-3.97%10,384,900272,034,00077%26.20-2.06%26.65-0.12%26.480.02%26.83-0.70%-0.30%
2020-11-0527.1227.2726.3926.82-0.48%0.28%-0.73%10,894,400291,387,00075%26.75-0.48%26.680.77%26.470.29%27.020.08%-0.17%
2020-11-0426.4227.3326.0626.952.55%0.28%-0.17%16,082,300432,209,000115%26.882.44%26.471.32%26.390.68%27.000.15%-0.15%
2020-11-0326.0226.5525.7326.280.38%0.17%-2.50%8,769,800230,083,00065%26.241.34%26.13-0.28%26.22-0.68%26.96-0.15%-0.13%
2020-11-0226.1026.4825.3126.181.47%1.12%-3.02%7,451,700192,919,00055%25.89-1.19%26.20-0.29%26.40-2.49%27.00-0.23%-0.05%
2020-10-3026.6626.9325.6125.80-5.18%-1.53%-4.65%11,728,500307,296,00087%26.20-0.65%26.28-1.00%27.07-1.06%27.06-0.34%-0.03%
2020-10-2925.3927.2425.2527.213.38%3.18%0.22%13,905,800366,721,000108%26.370.49%26.55-3.33%27.36-0.25%27.15-0.50%-0.01%
2020-10-2826.5626.9025.8926.32-1.97%0.29%-3.54%10,443,200274,068,00082%26.24-2.37%27.46-1.09%27.43-0.07%27.29-0.50%0.07%
2020-10-2727.3028.0826.4126.85-3.56%-0.11%-2.09%16,555,800445,017,000128%26.88-5.28%27.76-0.24%27.45-0.28%27.42-0.39%0.10%
2020-10-2628.6829.7027.6027.843.57%-1.90%1.13%24,212,800687,141,000197%28.382.29%27.832.70%27.521.78%27.53-0.40%0.10%
2020-10-2327.2528.9626.6026.883.74%-3.11%-2.75%22,406,700621,648,000175%27.746.17%27.102.87%27.041.42%27.640.61%0.27%
2020-10-2225.8326.5325.6625.910.31%-0.85%-5.68%6,713,300175,430,00052%26.13-0.14%26.34-1.07%26.66-1.30%27.470.23%0.23%
2020-10-2126.9927.0025.6025.83-4.62%-1.29%-5.75%8,588,200224,738,00066%26.17-2.34%26.63-1.44%27.01-1.35%27.410.32%0.21%
2020-10-2026.7227.2026.2527.081.42%1.06%-0.87%6,463,600173,196,00050%26.80-0.66%27.02-1.18%27.38-0.55%27.320.73%0.13%
2020-10-1927.3927.6626.5126.70-2.59%-1.01%-1.56%8,246,500222,430,00060%26.97-1.07%27.34-0.95%27.54-1.85%27.12-0.09%0.03%
2020-10-1627.3027.7026.8827.410.59%0.53%0.97%7,276,400198,388,00052%27.27-1.42%27.60-0.32%28.050.79%27.15-0.11%0.09%
2020-10-1528.1228.2827.2127.25-2.78%-1.47%0.27%11,195,900309,650,00075%27.66-0.25%27.69-1.92%27.830.80%27.180.26%0.16%
2020-10-1427.5028.1327.3028.031.23%1.09%3.41%14,401,000399,291,00094%27.730.17%28.231.21%27.611.21%27.11-0.20%0.13%
2020-10-1328.7028.7627.3027.690.00%0.04%1.94%17,169,000475,224,000109%27.68-4.17%27.891.23%27.281.76%27.16-0.35%0.17%