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   
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
2019-08-2342.5043.3840.9842.03-2.84%0.16%12.05%15,242,200639,612,00099%41.96-1.77%41.901.88%40.602.51%37.512.08%2.08%
2019-08-2243.4043.6841.8743.262.05%1.26%17.73%20,242,200864,755,000143%42.723.88%41.134.42%39.614.90%36.753.21%1.91%
2019-08-2138.5042.3937.8742.399.99%3.07%19.06%22,710,000933,973,000172%41.135.68%39.395.53%37.764.53%35.603.60%1.62%
2019-08-2038.0040.0037.5838.542.17%-0.96%12.15%14,538,900565,780,000119%38.924.55%37.324.40%36.132.74%34.372.71%1.32%
2019-08-1937.2538.8836.0937.726.04%1.34%12.73%15,080,600561,329,000123%37.224.40%35.752.18%35.162.65%33.461.72%1.12%
2019-08-1635.6036.2335.1935.57-1.19%-0.24%8.14%12,989,500463,133,000111%35.653.05%34.991.39%34.251.81%32.891.33%1.00%
2019-08-1532.6636.4932.4736.006.38%4.05%10.90%18,281,400632,541,000162%34.60-0.85%34.502.14%33.642.04%32.461.40%0.92%
2019-08-1434.9536.0133.6933.84-0.76%-3.03%5.70%18,803,000656,146,000190%34.902.49%33.783.41%32.973.16%32.012.07%0.84%
2019-08-1333.5035.2733.2634.103.65%0.16%8.72%20,014,900681,450,000229%34.057.08%32.675.27%31.964.35%31.372.07%0.69%
2019-08-1230.2032.9029.9032.9010.00%3.48%7.06%13,256,100421,476,000155%31.803.23%31.032.11%30.631.16%30.730.58%0.62%
2019-08-0930.7031.5829.6329.91-1.51%-2.89%-2.10%8,647,700266,356,00099%30.802.70%30.391.12%30.280.32%30.550.42%0.72%
2019-08-0829.7430.8929.0630.372.39%1.26%-0.18%7,830,900234,856,00088%29.99-1.15%30.05-0.48%30.18-0.48%30.430.27%0.79%
2019-08-0730.8531.1029.5829.66-3.89%-2.24%-2.26%8,627,700261,761,00099%30.341.47%30.200.02%30.33-0.26%30.350.62%0.87%
2019-08-0629.1031.2528.5330.861.98%3.21%2.33%12,825,000383,475,000144%29.90-2.52%30.19-1.47%30.41-1.48%30.160.67%0.90%
2019-08-0530.0531.2430.0530.26-0.56%-1.35%1.02%5,418,700166,214,00067%30.671.01%30.64-0.15%30.870.14%29.960.59%0.88%
2019-08-0229.7830.8929.5530.43-1.84%0.21%2.19%6,304,700191,449,00077%30.37-1.75%30.69-1.11%30.820.59%29.780.49%0.89%
2019-08-0130.6831.1830.6331.001.04%0.30%4.61%5,807,800179,497,00074%30.910.30%31.030.44%30.640.93%29.630.64%0.89%
2019-07-3130.6731.2130.4830.68-0.29%-0.43%4.19%5,999,300184,859,00076%30.81-1.19%30.891.07%30.361.26%29.450.57%0.89%
2019-07-3031.2032.4830.2530.77-1.66%-1.33%5.10%13,236,000412,768,000171%31.191.80%30.572.30%29.982.58%29.281.35%0.91%
2019-07-2929.8031.8029.3131.295.11%2.14%8.31%12,933,500396,202,000172%30.633.93%29.882.93%29.232.27%28.891.60%0.90%
2019-07-2628.7629.9828.6629.773.37%1.00%4.70%8,297,400244,569,000111%29.481.58%29.032.21%28.580.96%28.431.07%0.78%
2019-07-2528.9829.3628.7228.80-0.62%-0.74%2.37%7,404,800214,860,00095%29.021.22%28.401.04%28.310.55%28.131.05%0.73%
2019-07-2428.1729.3527.8028.983.06%1.09%4.09%9,932,800284,743,000128%28.674.57%28.111.07%28.150.24%27.840.93%0.57%
2019-07-2327.2028.1226.4828.121.33%2.57%1.94%7,279,300199,560,00097%27.42-2.16%27.81-1.27%28.09-1.20%27.580.48%0.47%
2019-07-2228.1928.6926.9927.75-0.22%-0.97%1.09%5,550,600155,532,00080%28.02-0.48%28.17-0.75%28.430.48%27.450.69%0.42%
2019-07-1928.6628.8227.8127.81-1.14%-1.23%2.00%4,955,200139,525,00073%28.16-0.55%28.38-0.70%28.291.06%27.260.46%0.36%
2019-07-1828.3728.7927.7628.13-0.85%-0.64%3.66%6,104,200172,822,00091%28.31-1.05%28.580.96%28.001.39%27.140.65%0.34%
2019-07-1728.8829.0628.0028.37-1.08%-0.84%5.22%6,686,700191,311,000106%28.61-0.39%28.311.81%27.611.39%26.960.86%0.29%
2019-07-1627.6829.2527.6828.682.06%-0.15%7.29%10,274,500295,129,000170%28.723.58%27.813.04%27.232.50%26.731.20%0.24%
2019-07-1526.9928.7726.4628.100.00%1.33%6.38%10,839,200300,587,000185%27.732.62%26.992.57%26.572.28%26.410.36%0.18%