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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-07120.9000.410%
2019-12-07121.5000.410%
2019-12-07117.3000.390%
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
2019-12-0620.7220.8820.4420.630.29%-0.06%1.07%1,736,60035,849,000107%20.640.28%20.430.67%20.360.33%20.41-0.73%-0.41%
2019-12-0520.0920.8020.0920.573.63%-0.07%0.03%2,881,10059,308,000167%20.593.03%20.291.10%20.300.75%20.56-0.87%-0.34%
2019-12-0420.3020.3319.8219.85-2.31%-0.65%-4.31%1,884,70037,657,000103%19.98-0.40%20.07-0.67%20.15-0.83%20.74-0.83%-0.25%
2019-12-0319.9820.3319.7020.320.40%1.30%-2.85%1,158,40023,238,00060%20.06-1.11%20.21-0.57%20.31-0.31%20.92-0.57%-0.18%
2019-12-0220.4820.5520.0820.24-0.54%-0.22%-3.78%834,90016,936,00041%20.29-0.30%20.32-0.56%20.38-0.44%21.04-0.11%-0.15%
2019-11-2920.2920.6820.1620.350.20%0.02%-3.37%708,50014,415,00032%20.350.07%20.440.16%20.47-1.45%21.06-0.06%-0.22%
2019-11-2820.7720.7720.2020.31-0.88%-0.11%-3.62%797,70016,219,00034%20.33-1.14%20.40-0.46%20.77-1.15%21.07-0.08%-0.29%
2019-11-2720.5920.8020.2320.490.49%-0.37%-2.84%1,111,80022,866,00047%20.571.14%20.50-1.65%21.01-0.53%21.09-0.06%-0.30%
2019-11-2620.2820.7719.9020.39-1.02%0.27%-3.36%1,829,70037,207,00076%20.34-1.09%20.84-1.69%21.12-0.75%21.10-0.21%-0.35%
2019-11-2521.5621.5620.2020.60-4.50%0.19%-2.58%3,467,80071,297,000144%20.56-4.73%21.20-1.52%21.28-0.65%21.15-0.56%-0.37%
2019-11-2221.6521.9221.1821.57-0.51%-0.05%1.44%2,559,30055,233,000119%21.58-0.05%21.530.17%21.420.49%21.26-0.05%-0.37%
2019-11-2121.3821.9221.1821.681.26%0.41%1.90%3,155,60068,132,000149%21.590.92%21.490.95%21.320.65%21.280.04%-0.37%
2019-11-2021.7421.8121.1021.41-1.34%0.07%0.68%2,645,20056,591,000134%21.39-0.32%21.290.66%21.180.51%21.27-0.16%-0.39%
2019-11-1920.9421.8220.7721.703.63%1.10%1.87%2,455,70052,707,000129%21.462.36%21.150.98%21.070.67%21.30-0.25%-0.39%
2019-11-1820.6721.2720.6720.940.72%-0.13%-1.94%2,216,20046,469,000117%20.970.12%20.940.15%20.93-0.50%21.35-0.84%-0.39%
2019-11-1520.9721.2020.6920.79-0.91%-0.73%-3.46%1,798,30037,660,00093%20.940.15%20.910.02%21.04-0.87%21.54-0.74%-0.28%
2019-11-1420.9221.1720.6220.980.53%0.33%-3.30%1,419,40029,681,00064%20.910.17%20.91-0.90%21.22-0.68%21.70-0.15%-0.22%
2019-11-1320.9921.0320.6720.87-0.62%-0.02%-3.95%1,453,60030,344,00058%20.88-0.25%21.10-1.28%21.37-0.73%21.73-0.60%-0.28%
2019-11-1221.2221.6720.6321.00-1.41%0.35%-3.93%2,085,70043,647,00075%20.93-2.34%21.37-1.28%21.52-1.06%21.86-0.43%-0.25%
2019-11-1121.3921.7921.1921.30-1.80%-0.60%-2.97%2,036,30043,635,00064%21.43-1.44%21.65-0.60%21.75-1.01%21.95-0.49%-0.24%
2019-11-0822.2122.2321.5021.69-1.14%-0.24%-1.69%2,162,50047,016,00064%21.74-0.28%21.78-0.48%21.98-0.39%22.06-0.10%-0.24%
2019-11-0721.6421.9821.3721.940.97%0.63%-0.66%1,575,80034,355,00044%21.80-0.01%21.88-0.99%22.060.44%22.09-0.15%-0.26%
2019-11-0621.7322.2921.5021.73-1.14%-0.33%-1.75%1,860,90040,574,00051%21.80-1.05%22.10-0.28%21.96-0.40%22.12-0.15%-0.23%
2019-11-0522.3322.3321.8121.98-1.43%-0.25%-0.77%1,873,00041,269,00048%22.03-1.52%22.170.85%22.050.05%22.15-0.26%-0.21%
2019-11-0422.2322.7122.1022.300.18%-0.33%0.41%2,507,20056,095,00057%22.371.25%21.98-0.06%22.04-0.26%22.210.33%-0.17%
2019-11-0121.4622.6621.4522.262.96%0.74%0.56%4,124,20091,134,00090%22.102.22%21.990.10%22.100.01%22.14-0.19%-0.23%
2019-10-3121.6021.8921.2121.62-1.91%0.01%-2.52%4,082,70088,257,00081%21.62-2.84%21.97-1.17%22.10-0.57%22.18-0.73%-0.20%
2019-10-3021.7822.6521.6222.041.24%-0.93%-1.36%4,280,20095,227,00086%22.251.08%22.230.18%22.22-0.02%22.34-0.28%-0.05%
2019-10-2922.6022.7521.5021.77-4.52%-1.09%-2.84%6,306,300138,804,000128%22.01-2.29%22.19-0.69%22.23-0.62%22.41-0.39%0.00%
2019-10-2822.2022.8721.9722.800.00%1.22%1.36%4,417,40099,506,00097%22.531.97%22.340.50%22.370.85%22.49-0.43%0.05%