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:
菲利华( 300395.SZ 深证)
板块 :非金属矿物制品_h   
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
2020-07-0333.1733.3030.9832.25-3.56%0.53%2.37%6,568,300210,713,000124%32.08-2.63%32.44-1.20%32.500.62%31.501.38%1.52%
2020-07-0232.0033.5231.4833.443.98%1.50%7.61%5,951,700196,091,000119%32.951.81%32.841.01%32.301.11%31.081.41%1.47%
2020-07-0132.6033.4431.4032.16-2.16%-0.62%4.95%7,343,200237,642,000150%32.36-2.75%32.511.41%31.951.76%30.641.91%1.48%
2020-06-3032.5534.3032.2332.872.56%-1.23%9.32%6,480,000215,641,000144%33.284.54%32.063.05%31.402.52%30.072.23%1.41%
2020-06-2931.0032.4530.6732.052.86%0.68%8.97%5,756,200183,234,000134%31.833.31%31.112.06%30.621.98%29.411.81%1.25%
2020-06-2430.5031.3030.0731.162.53%1.13%7.86%5,287,200162,903,000125%30.811.93%30.481.50%30.032.30%28.891.65%1.19%
2020-06-2330.1730.6129.8830.39-0.30%0.54%6.92%2,899,20087,633,00068%30.23-0.43%30.031.18%29.360.85%28.420.81%1.12%
2020-06-2228.7531.1828.7030.485.47%0.41%8.10%7,880,300239,211,000190%30.365.19%29.684.42%29.112.88%28.202.22%1.09%
2020-06-1928.7829.2428.5028.900.87%0.15%4.77%2,649,30076,453,00066%28.860.72%28.430.08%28.290.88%27.580.93%0.99%
2020-06-1828.5028.9628.1828.651.17%-0.01%4.83%3,039,70087,095,00070%28.651.99%28.400.99%28.050.80%27.330.83%1.05%
2020-06-1728.6528.8727.4428.32-0.84%0.81%4.49%5,518,200155,025,000125%28.09-1.83%28.130.85%27.821.08%27.100.95%0.99%
2020-06-1628.0029.0027.9128.562.37%-0.20%6.37%4,511,700129,111,000108%28.623.11%27.891.63%27.531.31%26.851.47%0.95%
2020-06-1527.7728.1826.8027.902.16%0.53%5.44%5,468,500151,768,000125%27.752.47%27.441.45%27.171.15%26.461.26%0.88%
2020-06-1226.7127.7026.3527.310.40%0.83%4.50%3,175,70086,013,00075%27.09-0.83%27.050.42%26.860.72%26.130.60%0.78%
2020-06-1127.1627.7826.8027.201.08%-0.41%4.70%4,546,400124,169,000114%27.311.94%26.931.07%26.671.19%25.981.16%0.72%
2020-06-1026.4627.3026.0326.911.55%0.44%4.79%5,168,400138,472,000135%26.790.86%26.650.89%26.360.90%25.680.94%0.60%
2020-06-0926.4726.8526.0026.50-0.19%-0.24%4.16%2,649,60070,382,00075%26.560.03%26.420.96%26.121.02%25.440.56%0.51%
2020-06-0826.6026.9026.1926.550.87%-0.02%4.94%5,230,200138,885,000154%26.551.22%26.171.17%25.861.54%25.301.24%0.46%
2020-06-0525.6026.7725.3026.323.70%0.33%5.32%6,086,100159,662,000196%26.233.20%25.861.77%25.471.58%24.991.49%0.30%
2020-06-0425.4825.9025.0925.38-0.28%-0.16%3.07%3,284,50083,496,000115%25.42-0.94%25.411.15%25.071.04%24.620.22%0.14%
2020-06-0325.5125.9925.3125.45-0.74%-0.83%3.58%4,007,100102,832,000134%25.661.66%25.121.55%24.811.23%24.570.54%0.20%
2020-06-0224.3825.8524.2225.645.51%1.57%4.91%6,064,100153,083,000198%25.244.22%24.743.08%24.512.01%24.440.83%0.21%
2020-06-0123.6624.4523.6124.303.14%0.32%0.26%3,199,20077,491,000111%24.221.77%24.000.25%24.030.55%24.240.27%0.19%
2020-05-2923.9024.1023.5023.56-1.51%-1.01%-2.54%1,490,40035,473,00050%23.80-0.21%23.94-0.16%23.90-0.07%24.17-0.01%0.21%
2020-05-2824.0524.2423.4623.92-0.54%0.29%-1.06%2,755,00065,708,00092%23.85-1.32%23.980.15%23.91-1.43%24.18-0.04%0.30%
2020-05-2724.0024.4323.8924.05-0.25%-0.50%-0.56%1,984,10047,956,00068%24.170.86%23.940.35%24.26-0.47%24.190.03%0.36%
2020-05-2623.7824.1223.5224.112.12%0.61%-0.28%1,377,40033,006,00047%23.960.99%23.86-1.88%24.370.03%24.18-0.02%0.41%
2020-05-2523.7824.1023.3423.61-0.88%-0.50%-2.36%2,196,10052,108,00071%23.73-0.77%24.32-0.89%24.370.21%24.18-0.29%0.48%
2020-05-2224.4324.6423.4523.82-2.42%-0.38%-1.78%2,970,20071,021,00094%23.91-3.65%24.53-0.19%24.31-0.10%24.25-0.10%0.60%
2020-05-2124.6525.3124.3124.410.00%-1.64%0.56%4,988,800123,805,000156%24.820.75%24.581.57%24.340.91%24.280.79%0.75%