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
2019-06-1816.6617.1316.6516.921.44%-0.27%-0.19%1,495,70025,374,00074%16.971.12%16.88-0.06%16.97-0.39%16.95-0.34%-0.69%
2019-06-1716.7616.9816.6516.68-0.54%-0.58%-1.94%996,70016,723,00048%16.78-0.46%16.89-0.78%17.040.38%17.01-0.83%-0.65%
2019-06-1417.0817.1516.6516.77-1.93%-0.51%-2.23%1,726,70029,105,00075%16.86-0.90%17.02-0.76%16.980.68%17.15-0.55%-0.62%
2019-06-1316.9917.2016.8317.100.00%0.54%-0.85%1,304,50022,188,00057%17.01-1.33%17.150.87%16.86-0.28%17.25-0.81%-0.62%
2019-06-1217.2017.4617.0117.10-1.38%-0.80%-1.65%1,353,50023,331,00056%17.240.36%17.001.38%16.91-0.20%17.39-0.52%-0.57%
2019-06-1116.9417.4516.7517.343.46%0.95%-0.78%2,498,90042,923,000104%17.183.21%16.77-0.08%16.94-0.29%17.48-0.73%-0.55%
2019-06-1016.7616.9216.3016.760.72%0.70%-4.80%2,102,00034,984,00085%16.640.61%16.79-0.96%16.99-1.62%17.61-0.69%-0.54%
2019-06-0616.8016.8116.4016.64-0.95%0.59%-6.13%3,248,70053,740,000129%16.54-3.18%16.95-2.02%17.27-1.79%17.73-1.18%-0.53%
2019-06-0517.3917.5216.7016.80-3.06%-1.67%-6.34%3,630,60062,030,000154%17.09-1.72%17.30-2.47%17.59-2.07%17.94-0.96%-0.42%
2019-06-0417.6917.7017.0717.33-2.04%-0.31%-4.32%1,868,30032,479,00089%17.38-1.60%17.74-1.07%17.96-1.22%18.11-0.34%-0.31%
2019-06-0317.9018.0317.4017.69-1.17%0.14%-2.66%1,651,80029,180,00076%17.67-1.81%17.93-1.35%18.18-0.79%18.170.07%-0.25%
2019-05-3117.9818.2017.8517.90-0.11%-0.51%-1.44%3,010,50054,163,000134%17.99-0.37%18.17-1.41%18.32-0.13%18.16-0.49%-0.24%
2019-05-3018.4518.4617.8017.92-2.87%-0.76%-1.81%1,762,60031,829,00078%18.06-2.25%18.43-0.73%18.340.02%18.25-0.51%-0.19%
2019-05-2918.7618.7618.2518.45-1.13%-0.13%0.58%2,445,70045,181,000107%18.47-1.96%18.571.03%18.340.28%18.34-0.39%-0.09%
2019-05-2818.8619.0418.6118.66-1.06%-0.98%1.33%1,323,70024,944,00056%18.841.87%18.381.01%18.290.65%18.42-0.28%0.00%
2019-05-2718.0418.9317.9418.863.74%1.95%2.13%2,165,90040,068,00085%18.502.89%18.190.59%18.170.89%18.47-0.63%0.07%
2019-05-2418.0018.2717.4018.181.06%1.12%-2.17%2,218,00039,877,00078%17.98-0.72%18.09-0.23%18.01-0.90%18.58-0.57%0.20%
2019-05-2318.1018.3617.8817.99-1.21%-0.66%-3.75%2,279,20041,277,00072%18.11-0.63%18.130.77%18.18-0.93%18.69-0.06%0.34%
2019-05-2218.1418.4818.0218.210.17%-0.08%-2.63%1,373,30025,027,00043%18.220.72%17.99-1.07%18.35-0.81%18.700.12%0.32%
2019-05-2117.9318.3617.7618.181.39%0.48%-2.67%2,682,90048,541,00082%18.091.70%18.19-1.41%18.50-1.00%18.680.25%0.28%
2019-05-2018.2418.3517.5017.93-1.32%0.78%-3.77%2,986,30053,130,00087%17.79-4.57%18.45-2.11%18.68-1.69%18.630.12%0.21%
2019-05-1719.2519.2518.0618.17-4.47%-2.53%-2.37%3,111,20058,000,00093%18.64-1.91%18.84-0.84%19.00-0.23%18.610.10%0.12%
2019-05-1618.9919.1918.7519.020.16%0.08%2.30%2,400,10045,612,00076%19.000.51%19.00-0.56%19.050.49%18.590.45%0.08%
2019-05-1519.1919.1918.6318.99-0.16%0.43%2.60%3,628,40068,606,000106%18.91-1.15%19.110.07%18.950.60%18.510.49%-0.02%
2019-05-1419.2019.3318.9119.02-2.26%-0.56%3.27%2,634,00050,383,00082%19.13-0.77%19.100.89%18.841.33%18.420.40%-0.12%
2019-05-1319.2319.4919.0719.461.09%0.95%6.08%4,066,70078,392,000131%19.281.77%18.931.81%18.591.85%18.340.73%-0.20%
2019-05-1018.4019.3118.2019.254.90%1.63%5.71%5,288,600100,173,000182%18.943.69%18.593.03%18.261.37%18.210.78%-0.34%
2019-05-0918.2518.4318.0218.350.82%0.45%1.54%2,272,30041,507,00085%18.270.62%18.040.89%18.01-0.16%18.07-0.28%-0.49%
2019-05-0817.9818.4617.8218.200.00%0.25%0.43%2,567,70046,614,00092%18.151.86%17.88-0.11%18.040.32%18.12-0.23%-0.58%
2019-05-0717.4218.2117.3818.200.00%2.12%0.20%3,583,20063,859,000117%17.820.37%17.90-0.98%17.98-0.35%18.16-0.48%-0.70%