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:
飞乐音响( 600651.SH 上证)
板块 :综合类   
所属成分指数: 中证500
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
2019-08-233.913.913.583.62-7.42%-2.69%0.53%70,887,400263,726,000349%3.72-4.20%3.771.54%3.681.38%3.602.36%0.62%
2019-08-223.803.913.733.9110.14%0.70%11.14%66,942,300259,940,000507%3.8811.29%3.7111.95%3.6311.31%3.5210.08%0.36%
2019-08-213.293.553.243.559.91%1.75%11.08%15,526,60054,171,000194%3.496.99%3.323.63%3.263.13%3.202.04%-0.66%
2019-08-203.193.333.183.231.57%-0.95%3.13%18,016,00058,745,000225%3.263.43%3.203.09%3.162.20%3.131.33%-0.88%
2019-08-193.083.193.083.183.58%0.86%2.88%10,702,00033,739,000128%3.152.30%3.101.01%3.100.98%3.09-0.87%-1.08%
2019-08-163.073.103.053.070.00%-0.39%-1.54%5,118,60015,776,00055%3.081.68%3.070.26%3.070.10%3.12-1.05%-0.98%
2019-08-153.003.082.983.07-0.32%1.29%-2.57%5,968,50018,092,00054%3.03-2.26%3.06-0.33%3.06-0.58%3.15-1.75%-0.90%
2019-08-143.093.133.073.080.65%-0.68%-3.96%6,584,90020,423,00051%3.101.57%3.070.46%3.08-0.32%3.21-1.54%-0.72%
2019-08-133.073.083.043.06-0.97%0.23%-6.05%4,297,30013,119,00029%3.05-0.20%3.06-0.65%3.090.10%3.26-1.81%-0.49%
2019-08-123.043.093.033.091.98%1.01%-6.84%5,442,90016,648,00031%3.06-0.20%3.08-0.77%3.09-1.63%3.32-2.58%-0.18%
2019-08-093.113.133.023.03-1.94%-1.14%-11.01%6,868,70021,052,00029%3.07-1.32%3.100.26%3.14-1.44%3.41-0.23%0.68%
2019-08-083.103.143.083.09-0.64%-0.52%-9.46%8,568,00026,609,00035%3.11-0.64%3.10-1.90%3.19-2.03%3.41-0.18%0.83%
2019-08-073.153.183.073.110.32%-0.51%-9.04%11,608,60036,285,00049%3.131.66%3.16-1.65%3.25-2.05%3.42-0.18%0.85%
2019-08-063.133.173.003.10-4.02%0.81%-9.49%19,459,60059,834,00081%3.08-5.76%3.21-3.66%3.32-3.21%3.43-0.61%0.89%
2019-08-053.293.373.163.23-2.12%-1.01%-6.27%17,887,40058,364,00083%3.26-0.94%3.33-2.43%3.43-2.61%3.450.09%0.95%
2019-08-023.383.383.253.30-4.07%0.18%-4.15%19,298,20063,567,00095%3.29-3.46%3.41-2.68%3.52-0.42%3.44-0.20%0.90%
2019-08-013.463.523.363.44-2.55%0.82%-0.29%23,788,20081,164,000130%3.41-3.86%3.51-2.23%3.54-0.23%3.450.09%0.82%
2019-07-313.553.633.493.53-0.56%-0.54%2.41%17,634,70062,585,000112%3.55-0.39%3.590.70%3.540.83%3.450.67%0.64%
2019-07-303.583.673.503.55-3.79%-0.36%3.68%28,457,500101,408,000196%3.56-1.36%3.560.79%3.521.44%3.421.33%0.50%
2019-07-293.483.743.403.696.03%2.16%9.20%57,877,200209,072,000475%3.617.18%3.548.01%3.478.35%3.385.99%0.25%
2019-07-263.153.483.113.4810.13%3.26%9.16%14,638,30049,331,000191%3.376.31%3.274.20%3.202.30%3.191.34%-0.48%
2019-07-253.183.203.143.16-0.32%-0.32%0.45%5,566,00017,642,00074%3.17-0.13%3.141.06%3.130.06%3.15-0.03%-0.71%
2019-07-243.123.213.103.170.96%-0.13%0.73%8,569,70027,199,000102%3.172.85%3.110.32%3.12-0.13%3.150.19%-0.82%
2019-07-233.043.153.033.143.97%1.75%-0.03%7,958,50024,556,00093%3.090.52%3.10-0.64%3.13-0.76%3.140.06%-0.95%
2019-07-223.123.163.003.02-4.13%-1.63%-3.79%9,933,30030,491,000112%3.07-2.91%3.12-1.95%3.15-0.76%3.14-0.44%-1.10%
2019-07-193.123.213.113.150.00%-0.38%-0.10%5,887,60018,617,00062%3.16-0.03%3.18-0.31%3.180.32%3.15-0.97%-1.26%
2019-07-183.193.193.133.15-0.94%-0.41%-1.07%4,744,80015,010,00037%3.16-1.37%3.190.25%3.170.00%3.18-1.76%-1.55%
2019-07-173.233.233.183.18-0.63%-0.84%-1.88%6,729,10021,582,00045%3.210.47%3.180.82%3.170.48%3.24-0.74%-1.55%
2019-07-163.203.223.173.200.63%0.25%-1.99%8,244,10026,315,00055%3.191.27%3.160.16%3.150.64%3.27-1.15%-1.48%
2019-07-153.133.203.063.180.00%0.89%-3.72%8,589,50027,076,00055%3.150.74%3.150.35%3.13-0.32%3.30-1.26%-1.35%