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
2019-10-3022.5000.075%2
2019-12-07117.3000.390%
2019-12-07121.5000.410%
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
2019-09-2022.5022.5621.6821.78-2.11%-0.65%-0.30%6,085,100133,400,00087%21.921.35%21.531.28%21.410.33%21.850.42%1.07%
2019-09-1921.0022.2520.9022.256.97%2.86%2.28%8,797,400190,300,000125%21.633.04%21.260.62%21.34-0.73%21.750.46%1.15%
2019-09-1820.6021.3320.6020.800.48%-0.91%-3.94%6,035,500126,700,00088%20.990.05%21.13-0.82%21.49-2.22%21.650.19%1.22%
2019-09-1721.2221.4520.6920.70-2.82%-1.34%-4.22%5,927,100124,360,00086%20.98-1.89%21.31-2.21%21.98-1.18%21.610.71%1.35%
2019-09-1621.6521.7821.1021.30-0.09%-0.40%-0.75%6,695,000143,180,00095%21.39-0.77%21.79-2.73%22.24-0.07%21.460.78%1.50%
2019-09-1221.9322.1421.2821.32-2.65%-1.07%0.12%5,613,800120,981,00083%21.55-3.29%22.40-0.89%22.260.55%21.290.76%1.53%
2019-09-1123.3023.3021.8121.90-4.78%-1.73%3.63%8,042,300179,222,000127%22.29-2.97%22.600.79%22.131.49%21.131.35%1.54%
2019-09-1023.4623.4922.4523.000.04%0.14%10.31%9,935,200228,190,000176%22.972.22%22.423.71%21.812.99%20.852.66%1.47%
2019-09-0921.0522.9921.0522.9910.00%2.32%13.20%8,808,800197,927,000171%22.478.07%21.624.53%21.183.47%20.312.56%1.32%
2019-09-0620.9021.0020.5520.900.77%0.52%5.53%3,573,00074,287,00072%20.79-0.45%20.680.33%20.471.22%19.800.84%1.18%
2019-09-0520.3921.2120.2720.741.67%-0.69%5.61%6,136,800128,161,000126%20.882.39%20.621.63%20.221.52%19.641.17%1.15%
2019-09-0420.5721.0419.9920.40-0.87%0.02%5.09%5,675,700115,764,000125%20.40-0.75%20.291.58%19.921.22%19.411.18%1.06%
2019-09-0320.4820.8520.1520.581.23%0.15%7.27%6,087,100125,090,000144%20.552.54%19.972.12%19.681.85%19.191.45%1.00%
2019-09-0218.8020.6618.7120.337.79%1.44%7.50%9,155,100183,482,000232%20.044.61%19.562.98%19.322.43%18.912.28%0.91%
2019-08-3019.1019.5718.7518.86-1.92%-1.56%2.00%5,156,00098,786,000141%19.161.13%18.990.78%18.861.00%18.491.09%0.73%
2019-08-2918.7619.2518.6619.232.45%1.50%5.14%3,929,70074,449,000113%18.950.79%18.840.72%18.670.72%18.290.78%0.62%
2019-08-2818.7519.1618.4918.770.00%-0.14%3.42%3,532,50066,399,000108%18.800.02%18.710.87%18.540.84%18.150.72%0.51%
2019-08-2718.6619.0618.6118.770.05%-0.13%4.17%4,688,00088,108,000152%18.791.38%18.551.28%18.390.99%18.021.17%0.40%
2019-08-2618.0818.7918.0518.761.85%1.20%5.33%4,140,00076,748,000144%18.541.93%18.311.28%18.211.12%17.811.15%0.20%
2019-08-2318.0518.5517.9018.422.05%1.28%4.62%3,099,50056,372,000110%18.190.87%18.080.22%18.010.95%17.610.49%0.02%
2019-08-2218.0218.2917.8818.05-0.55%0.11%3.01%1,936,70034,921,00073%18.030.09%18.040.51%17.840.59%17.520.31%-0.04%
2019-08-2118.1918.1917.8818.150.33%0.75%3.90%3,293,80059,333,000129%18.01-0.38%17.951.13%17.730.78%17.470.52%-0.09%
2019-08-2018.0318.2617.9118.090.84%0.04%4.10%2,845,50051,453,000119%18.081.36%17.751.19%17.601.15%17.380.56%-0.16%
2019-08-1917.3818.0617.3317.944.24%0.57%3.82%5,213,60093,006,000222%17.843.12%17.541.95%17.401.77%17.280.48%-0.23%
2019-08-1617.2917.4517.1517.21-0.29%-0.52%0.07%3,119,90053,974,000141%17.301.04%17.210.79%17.090.32%17.20-0.02%-0.25%
2019-08-1516.7117.3516.7117.260.82%0.81%0.34%1,855,90031,777,00087%17.12-0.08%17.070.42%17.040.02%17.20-0.34%-0.26%
2019-08-1417.1517.3617.0117.120.53%-0.09%-0.81%1,864,30031,946,00086%17.140.88%17.000.08%17.03-0.08%17.26-0.31%-0.21%
2019-08-1317.2617.2716.8517.03-2.07%0.25%-1.63%2,514,50042,713,000115%16.990.32%16.99-0.19%17.05-0.36%17.31-0.83%-0.19%
2019-08-1217.2017.3916.6617.392.11%2.70%-0.39%3,316,60056,160,000141%16.93-1.28%17.02-0.92%17.11-1.35%17.46-0.67%-0.11%
2019-08-0917.1617.3917.0017.030.00%-0.71%-3.10%1,081,20018,545,00047%17.150.05%17.18-0.17%17.34-0.14%17.58-0.10%-0.08%