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:
飞荣达( 300602.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-2323.7600.116%2
2019-07-2335.6400.116%2
2020-01-2613800.00067.580%首发
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
2019-06-1724.9025.6524.4824.831.43%-0.50%0.87%4,040,500100,835,00047%24.960.27%25.20-1.35%25.480.41%24.620.48%0.78%
2019-06-1425.1725.7524.3324.48-3.89%-1.65%-0.08%5,195,700129,320,00061%24.89-2.96%25.54-0.41%25.370.74%24.500.52%0.57%
2019-06-1325.3526.1825.2925.470.04%-0.69%4.50%5,777,300148,177,00072%25.65-0.72%25.651.00%25.190.88%24.370.65%0.44%
2019-06-1225.6826.7025.3025.46-2.90%-1.44%5.14%9,702,700250,646,000126%25.831.22%25.391.85%24.971.91%24.221.20%0.32%
2019-06-1125.3426.2324.6726.223.19%2.73%9.58%14,447,500368,748,000205%25.522.19%24.932.09%24.502.48%23.931.96%0.13%
2019-06-1023.3425.4123.1125.4110.00%1.74%8.28%14,675,500366,541,000243%24.986.48%24.423.10%23.912.55%23.472.32%-0.15%
2019-06-0624.1124.2222.7023.10-5.64%-1.52%0.72%6,208,800145,632,000121%23.46-3.07%23.691.16%23.310.73%22.940.72%-0.46%
2019-06-0524.2724.7723.7024.483.86%1.17%7.50%9,432,300228,244,000190%24.203.45%23.422.41%23.141.92%22.770.77%-0.62%
2019-06-0422.7024.1022.7023.574.34%0.77%4.30%11,289,600264,078,000239%23.395.46%22.873.24%22.712.08%22.60-0.07%-0.71%
2019-06-0322.2223.1721.2722.591.76%1.85%-0.10%5,704,400126,526,000126%22.18-0.71%22.15-0.39%22.240.06%22.61-0.76%-0.70%
2019-05-3122.0422.7421.9822.200.73%-0.62%-2.57%3,841,10085,803,00083%22.342.12%22.24-0.04%22.230.68%22.79-1.67%-0.70%
2019-05-3022.3122.3421.4822.04-1.39%0.75%-4.89%3,318,80072,599,00062%21.88-2.83%22.24-0.30%22.08-0.17%23.17-0.69%-0.60%
2019-05-2922.1522.9122.0122.350.90%-0.72%-4.21%2,923,80065,817,00054%22.510.59%22.311.31%22.12-1.54%23.33-0.61%-0.77%
2019-05-2822.5422.7722.0022.15-0.58%-1.03%-5.64%3,253,80072,819,00059%22.381.41%22.020.27%22.46-1.88%23.47-0.66%-0.76%
2019-05-2721.4522.3921.3422.283.68%0.96%-5.72%3,388,10074,773,00060%22.072.20%21.96-2.70%22.89-0.95%23.63-0.88%-0.80%
2019-05-2421.1621.9121.1621.490.37%-0.49%-9.86%3,109,30067,146,00052%21.60-2.22%22.57-2.96%23.11-2.39%23.84-0.75%-0.82%
2019-05-2323.3023.3021.2521.41-8.23%-3.06%-10.87%6,269,900138,474,000105%22.09-6.61%23.26-1.87%23.68-1.43%24.02-0.91%-0.89%
2019-05-2223.4624.1823.2023.33-2.79%-1.35%-3.76%5,644,500133,490,000107%23.65-1.59%23.70-1.77%24.02-0.69%24.24-0.14%-1.02%
2019-05-2123.9624.8523.1524.001.57%-0.13%-1.13%6,706,400161,166,000136%24.032.64%24.130.04%24.19-0.52%24.270.03%-1.17%
2019-05-2024.5024.9022.5023.63-4.33%0.92%-2.62%6,534,200152,990,000138%23.41-5.22%24.12-1.72%24.32-1.40%24.27-0.72%-1.38%
2019-05-1724.2425.8323.9824.703.74%-0.02%1.06%9,295,300229,631,000215%24.703.08%24.540.09%24.660.24%24.44-0.69%-1.52%
2019-05-1624.7024.7023.5523.81-4.72%-0.65%-3.26%5,100,400122,233,000129%23.97-4.27%24.52-1.75%24.60-0.15%24.61-2.34%-1.52%
2019-05-1525.2325.4024.8124.990.36%-0.18%-0.84%2,948,10073,802,00076%25.030.39%24.960.78%24.640.91%25.20-0.58%-1.29%
2019-05-1424.7525.3924.3524.90-1.23%-0.14%-1.77%3,148,90078,521,00082%24.940.06%24.761.21%24.420.92%25.35-0.98%-1.24%
2019-05-1324.5825.8024.0025.211.57%1.16%-1.52%4,606,700114,799,000119%24.921.80%24.471.80%24.200.21%25.60-1.15%-1.13%
2019-05-1024.4024.9823.3124.824.07%1.39%-4.16%4,504,700110,272,000117%24.483.15%24.031.38%24.15-1.94%25.90-1.41%-1.01%
2019-05-0923.1524.2122.8023.851.97%0.50%-9.21%2,926,60069,451,00077%23.730.45%23.71-1.71%24.62-4.22%26.27-2.26%-0.87%
2019-05-0822.8424.2422.5123.39-0.85%-0.99%-12.97%2,767,20065,374,00068%23.63-0.52%24.12-3.76%25.71-1.88%26.88-1.60%-0.59%
2019-05-0724.2724.5322.8523.59-2.80%-0.67%-13.63%3,724,20088,443,00091%23.75-3.91%25.06-6.03%26.20-2.85%27.31-2.02%-0.43%
2019-05-0625.0725.5924.2724.270.00%-1.79%-12.94%4,645,300114,799,000116%24.71-7.57%26.67-3.49%26.97-2.80%27.88-2.15%-0.24%