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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-08208.6700.210%1
2019-07-08185.1400.187%1
2019-07-08212.1100.214%1
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
2019-06-173.793.823.693.74-1.84%0.00%0.00%9,654,80036,255,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-143.763.863.683.811.33%1.25%2.28%11,849,90044,588,000111%3.760.70%3.740.13%3.730.54%3.73-0.51%-0.41%
2019-06-133.643.813.623.762.45%0.62%0.43%11,728,80043,834,000103%3.740.43%3.740.59%3.710.11%3.74-0.37%-0.46%
2019-06-123.743.803.673.67-3.42%-1.37%-2.34%12,134,00045,153,000105%3.72-0.59%3.710.60%3.700.30%3.76-0.90%-0.48%
2019-06-113.683.833.633.803.26%1.52%0.21%14,654,60054,859,000119%3.742.49%3.690.38%3.690.22%3.79-0.13%-0.43%
2019-06-103.603.783.553.681.66%0.77%-3.08%9,132,20033,353,00075%3.650.41%3.68-0.08%3.69-0.97%3.80-0.18%-0.51%
2019-06-063.783.783.593.62-2.43%-0.47%-4.84%7,594,20027,622,00062%3.64-2.28%3.68-0.78%3.72-1.56%3.80-0.37%-0.57%
2019-06-053.693.813.643.713.06%-0.32%-2.83%11,908,20044,318,00098%3.721.69%3.71-0.91%3.78-0.79%3.82-0.65%-0.57%
2019-06-043.763.763.583.60-2.96%-1.64%-6.32%9,118,10033,376,00073%3.66-2.37%3.74-2.22%3.81-1.50%3.84-0.42%-0.55%
2019-06-033.743.823.713.71-1.59%-1.04%-3.86%7,203,90027,010,00056%3.75-1.39%3.83-0.65%3.870.05%3.860.34%-0.58%
2019-05-313.863.873.753.77-2.58%-0.84%-1.98%12,011,20045,662,00089%3.80-2.01%3.85-1.23%3.870.08%3.85-0.90%-0.75%
2019-05-303.873.993.723.870.78%-0.26%-0.28%17,376,00067,411,000122%3.880.39%3.900.57%3.860.18%3.88-1.05%-0.70%
2019-05-293.903.923.813.84-2.29%-0.65%-2.09%12,523,70048,401,00087%3.87-1.98%3.880.65%3.86-0.47%3.92-0.56%-0.62%
2019-05-283.904.083.833.932.88%-0.33%-0.35%19,880,00078,384,000142%3.944.53%3.851.72%3.870.65%3.94-0.35%-0.79%
2019-05-273.603.853.603.823.24%1.27%-3.49%10,118,30038,169,00074%3.770.78%3.79-1.92%3.850.73%3.96-0.93%-1.14%
2019-05-243.843.843.703.70-3.14%-1.15%-7.38%8,417,00031,509,00059%3.74-2.73%3.86-0.82%3.82-1.98%4.00-0.80%-1.18%
2019-05-233.933.943.753.82-2.55%-0.73%-5.14%9,120,90035,098,00062%3.85-2.61%3.901.67%3.90-1.84%4.03-0.40%-1.27%
2019-05-223.914.013.893.920.77%-0.78%-3.04%12,970,00051,242,00089%3.952.01%3.83-1.62%3.97-0.65%4.04-0.44%-1.45%
2019-05-213.684.003.683.894.57%0.44%-4.21%14,074,00054,511,00094%3.874.76%3.89-2.67%4.00-1.02%4.06-0.71%-1.61%
2019-05-203.923.923.583.72-5.34%0.62%-9.05%15,966,00059,023,000101%3.70-8.85%4.00-3.17%4.04-2.51%4.09-1.35%-1.71%
2019-05-174.244.243.903.93-7.31%-3.11%-5.21%21,291,30086,359,000139%4.06-3.82%4.13-1.05%4.14-0.67%4.15-0.46%-1.82%
2019-05-164.224.294.144.241.44%0.55%1.80%16,918,40071,351,000117%4.221.66%4.180.41%4.170.70%4.17-0.24%-1.90%
2019-05-154.164.184.094.181.46%0.77%0.12%10,333,80042,865,00065%4.150.39%4.160.07%4.140.05%4.18-2.18%-2.03%
2019-05-144.144.184.094.12-1.44%-0.29%-3.47%9,486,10039,193,00050%4.13-1.34%4.160.34%4.14-0.15%4.27-3.85%-1.91%
2019-05-134.184.254.134.180.00%-0.19%-5.83%13,123,90054,963,00059%4.191.09%4.140.41%4.15-0.10%4.44-1.33%-1.49%
2019-05-104.104.214.034.182.96%0.89%-7.09%15,887,50065,828,00070%4.141.35%4.13-0.17%4.15-0.29%4.50-1.70%-1.36%
2019-05-094.094.134.044.06-1.69%-0.68%-11.30%11,426,50046,707,00048%4.09-1.11%4.13-0.77%4.16-0.81%4.58-2.18%-1.19%
2019-05-084.144.204.004.13-2.13%-0.10%-11.73%13,715,20056,700,00054%4.13-0.77%4.16-0.45%4.20-3.30%4.68-2.07%-0.93%
2019-05-074.164.284.074.222.68%1.30%-11.68%14,637,90060,975,00052%4.17-0.34%4.18-0.74%4.34-5.37%4.78-1.75%-0.81%
2019-05-064.144.384.034.110.00%-1.67%-15.48%23,020,10096,229,00076%4.18-0.50%4.21-4.53%4.58-2.70%4.86-2.43%-0.70%