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:
飞天诚信( 300386.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2021-09-2414.0714.2813.8713.94-1.34%-0.95%-4.28%3,254,60045,802,00070%14.07-0.44%14.050.10%14.12-1.04%14.56-0.72%-0.09%
2021-09-2314.0014.2314.0014.131.44%-0.04%-3.68%2,870,70040,578,00057%14.141.55%14.04-0.63%14.27-1.58%14.67-0.89%0.02%
2021-09-2213.9814.0013.8213.93-1.07%0.08%-5.89%2,228,40031,017,00037%13.92-0.84%14.13-1.55%14.50-0.69%14.80-0.13%0.18%
2021-09-1714.0114.2013.9114.080.21%0.31%-5.00%3,148,30044,193,00050%14.04-1.74%14.35-2.07%14.60-0.83%14.82-0.52%0.20%
2021-09-1614.4214.5814.0514.05-2.70%-1.65%-5.69%4,782,60068,319,00069%14.29-2.05%14.65-0.94%14.72-0.68%14.90-0.15%0.32%
2021-09-1514.7514.8914.4114.44-2.76%-0.99%-3.22%5,560,80081,101,00076%14.58-2.58%14.79-0.56%14.82-0.71%14.920.20%0.35%
2021-09-1414.7115.2014.7014.850.54%-0.80%-0.28%6,821,500102,116,00092%14.971.27%14.880.29%14.92-0.57%14.890.54%0.29%
2021-09-1314.7414.9414.6114.770.00%-0.09%-0.28%3,978,30058,811,00052%14.78-0.36%14.83-0.69%15.010.19%14.810.22%0.20%
2021-09-1014.7715.0614.6014.77-0.67%-0.44%-0.06%6,938,100102,936,00093%14.84-0.21%14.94-1.09%14.98-0.36%14.780.33%0.17%
2021-09-0915.0115.0614.7214.87-1.52%0.02%0.94%5,294,50078,712,00075%14.87-1.48%15.100.35%15.030.30%14.730.26%0.13%
2021-09-0814.8815.2814.8515.10-0.13%0.06%2.77%6,754,400101,934,00099%15.09-0.87%15.05-0.03%14.990.79%14.690.37%0.09%
2021-09-0714.6015.5314.5715.123.00%-0.68%3.29%10,597,400161,324,000164%15.223.92%15.051.27%14.871.49%14.640.67%0.07%
2021-09-0614.5014.8414.3614.68-0.14%0.21%0.95%5,360,20078,519,00087%14.65-2.90%14.860.56%14.650.34%14.540.06%0.02%
2021-09-0315.3915.5514.7014.70-1.21%-2.57%1.14%9,696,900146,300,000165%15.092.19%14.781.99%14.601.48%14.530.76%0.04%
2021-09-0214.3715.1414.2714.882.27%0.79%3.16%10,315,700152,300,000186%14.762.12%14.491.52%14.391.14%14.420.15%-0.01%
2021-09-0114.2114.8814.0314.550.14%0.64%1.02%8,594,100124,245,000159%14.462.08%14.281.35%14.230.33%14.40-0.44%0.04%
2021-08-3113.9014.5913.6814.534.23%2.59%0.44%7,529,800106,645,000123%14.160.69%14.09-0.05%14.18-0.94%14.47-0.34%0.15%
2021-08-3014.1314.3313.8313.94-0.14%-0.90%-3.96%3,337,40046,944,00053%14.070.85%14.09-0.94%14.32-0.64%14.52-0.10%0.22%
2021-08-2714.1914.1913.8013.96-1.27%0.09%-3.92%3,705,90051,688,00058%13.95-2.15%14.23-1.78%14.41-0.46%14.53-0.10%0.25%
2021-08-2614.3814.4214.1414.14-1.46%-0.79%-2.78%3,917,30055,833,00060%14.25-1.41%14.48-0.62%14.47-0.71%14.54-0.10%0.30%
2021-08-2514.6314.6914.3214.35-2.18%-0.74%-1.43%4,036,30058,352,00060%14.46-1.54%14.580.28%14.58-0.42%14.560.12%0.39%
2021-08-2414.6414.8714.5214.670.48%-0.09%0.89%5,104,20074,947,00077%14.680.86%14.54-0.27%14.640.17%14.540.23%0.41%
2021-08-2314.3614.7314.2714.601.18%0.29%0.63%4,723,10068,760,00071%14.561.28%14.57-0.48%14.610.13%14.510.24%0.37%
2021-08-2014.6714.7414.1614.430.07%0.39%-0.30%5,384,20077,392,00081%14.37-2.35%14.64-0.15%14.600.07%14.470.24%0.34%
2021-08-1914.7515.1514.4014.42-3.22%-2.04%-0.13%7,888,900116,125,000125%14.720.10%14.670.43%14.590.28%14.440.61%0.26%
2021-08-1814.3315.3014.0114.903.76%1.32%3.83%13,971,700205,467,000231%14.711.09%14.601.19%14.550.88%14.350.74%0.13%
2021-08-1714.3214.8114.2714.360.28%-1.29%0.81%8,352,100121,496,000164%14.551.29%14.430.12%14.420.54%14.250.32%-0.01%
2021-08-1614.3914.6314.1614.32-0.69%-0.29%0.85%4,020,30057,738,00083%14.360.40%14.410.32%14.340.36%14.200.19%-0.07%
2021-08-1314.4714.4914.2114.42-0.83%0.80%1.74%5,544,40079,315,000112%14.31-1.47%14.370.14%14.290.64%14.170.42%-0.15%
2021-08-1214.2214.7614.1914.540.00%0.14%3.02%7,731,700112,256,000161%14.522.70%14.351.47%14.201.38%14.110.76%-0.28%