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:
*ST飞马( 002210.SZ 深证)
板块 :运输物流   
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
2022-01-193.393.443.263.31-2.36%-0.66%-6.05%27,086,70090,265,00083%3.33-1.36%3.37-1.17%3.41-1.19%3.52-2.57%-0.19%
2022-01-183.403.423.353.39-0.59%0.36%-6.25%23,403,90079,047,00056%3.38-1.05%3.41-1.27%3.45-1.32%3.620.06%0.06%
2022-01-173.423.463.383.41-0.29%-0.12%-5.64%20,446,90069,806,00043%3.41-0.84%3.46-0.89%3.50-0.57%3.610.47%-0.17%
2022-01-143.453.493.403.42-1.44%-0.67%-4.92%22,939,10078,978,00047%3.44-1.94%3.49-1.36%3.52-0.79%3.600.56%-0.36%
2022-01-133.533.553.453.47-1.14%-1.17%-2.99%20,220,70070,987,00039%3.510.23%3.53-0.14%3.55-1.25%3.580.28%-0.59%
2022-01-123.513.543.483.51-1.13%0.20%-1.60%27,235,90095,411,00048%3.50-2.01%3.54-0.65%3.59-2.58%3.570.25%-0.85%
2022-01-113.523.643.503.551.14%-0.70%-0.22%32,276,800115,374,00057%3.581.22%3.56-1.36%3.690.68%3.560.17%-0.92%
2022-01-103.503.603.453.510.57%-0.62%-1.18%26,749,70094,471,00046%3.53-1.04%3.61-2.96%3.660.88%3.55-0.23%-0.94%
2022-01-073.683.683.493.49-5.16%-2.21%-1.97%48,587,700173,424,00083%3.57-3.02%3.720.79%3.631.03%3.56-0.39%-0.88%
2022-01-063.653.823.593.68-1.34%0.00%2.97%59,316,400218,299,000105%3.68-3.51%3.691.79%3.591.04%3.57-0.45%-0.82%
2022-01-053.803.963.643.730.54%-2.20%3.90%105,982,600404,166,000198%3.817.95%3.635.62%3.553.40%3.59-0.08%-0.75%
2022-01-043.353.713.343.7110.09%5.01%3.26%76,207,100269,237,000144%3.535.21%3.430.94%3.440.53%3.59-2.31%-0.66%
2021-12-313.343.413.293.370.90%0.36%-8.37%46,818,600157,211,00081%3.36-0.39%3.40-0.41%3.42-1.41%3.68-1.42%-0.42%
2021-12-303.433.453.343.34-4.02%-0.92%-10.48%61,882,500208,592,000104%3.37-2.80%3.42-1.22%3.47-2.23%3.73-1.74%-0.40%
2021-12-293.423.583.363.482.05%0.35%-8.35%61,524,300213,386,00098%3.471.85%3.46-1.65%3.55-2.80%3.80-2.27%-0.44%
2021-12-283.453.473.373.41-1.73%0.15%-12.23%42,045,500143,172,00057%3.41-2.55%3.52-3.25%3.65-3.64%3.89-0.46%-0.26%
2021-12-273.603.623.443.47-3.61%-0.69%-11.09%44,863,600156,754,00061%3.49-4.64%3.63-3.91%3.79-3.59%3.90-0.03%-0.33%
2021-12-243.743.803.603.60-4.00%-1.75%-7.79%37,720,000138,218,00054%3.66-2.42%3.78-3.22%3.93-0.73%3.900.33%-0.42%
2021-12-233.813.843.653.75-3.10%-0.13%-3.62%42,617,700160,034,00061%3.76-3.67%3.91-2.79%3.96-0.20%3.890.18%-0.50%
2021-12-223.964.013.863.87-3.25%-0.72%-0.36%48,760,900190,054,00072%3.90-3.40%4.020.10%3.97-1.00%3.880.31%-0.53%
2021-12-214.074.173.974.00-1.72%-0.87%3.31%55,827,300225,250,00084%4.04-1.18%4.021.34%4.010.96%3.870.81%-0.57%
2021-12-203.854.213.834.073.83%-0.32%5.96%82,617,800337,348,000122%4.084.59%3.96-0.35%3.972.03%3.840.08%-0.66%
2021-12-173.874.053.803.92-0.76%0.41%2.14%58,878,900229,850,00080%3.900.26%3.980.81%3.891.20%3.84-1.26%-0.56%
2021-12-163.824.103.753.950.00%1.44%1.62%95,060,800370,192,000116%3.89-4.32%3.951.65%3.841.05%3.89-2.07%-0.33%
2021-12-154.094.213.873.952.07%-2.95%-0.48%131,231,600534,107,000153%4.079.35%3.887.21%3.803.99%3.97-0.53%0.24%
2021-12-143.523.873.483.879.94%3.98%-3.01%51,527,200191,759,00060%3.724.96%3.620.50%3.66-0.22%3.99-1.12%0.55%
2021-12-133.613.643.513.52-2.22%-0.73%-12.76%49,565,300175,782,00053%3.55-1.31%3.60-1.83%3.66-3.20%4.04-0.93%0.97%
2021-12-103.583.683.523.60-0.83%0.19%-11.61%56,947,000204,607,00061%3.59-2.07%3.67-1.27%3.79-3.62%4.07-0.49%1.32%
2021-12-093.753.803.623.63-1.89%-1.06%-11.31%48,020,900176,197,00051%3.67-2.11%3.72-3.48%3.93-3.59%4.09-0.07%1.65%
2021-12-083.683.903.663.700.00%-1.28%-9.67%55,465,200207,901,00059%3.750.70%3.85-3.63%4.07-1.95%4.10-0.07%2.02%