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:
菲利华( 300395.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-1759.0761.1858.4860.461.72%0.14%0.43%3,209,500193,777,00080%60.381.51%59.391.49%58.350.44%60.20-0.75%-0.51%
2022-01-1458.3860.6157.8659.442.13%-0.06%-2.01%2,450,100145,721,00059%59.481.66%58.521.73%58.09-0.43%60.66-1.02%-0.39%
2022-01-1357.2859.9956.7758.200.62%-0.52%-5.03%3,804,500222,587,00085%58.511.34%57.53-0.17%58.34-0.94%61.28-1.30%-0.23%
2022-01-1256.3758.3856.1557.843.12%0.19%-6.84%2,894,600167,105,00058%57.732.01%57.62-1.39%58.89-1.89%62.09-0.40%-0.02%
2022-01-1158.6658.9555.5556.09-3.97%-0.89%-10.03%4,625,000261,738,00090%56.59-4.12%58.44-2.59%60.03-2.50%62.34-1.18%0.00%
2022-01-1059.9960.2558.1058.41-1.86%-1.04%-7.41%3,185,900188,042,00063%59.02-2.39%59.99-2.15%61.56-1.56%63.09-0.41%0.21%
2022-01-0760.2161.7859.3959.52-1.52%-1.57%-6.03%3,279,200198,291,00067%60.470.38%61.31-1.53%62.54-1.36%63.34-0.29%0.31%
2022-01-0661.0063.5858.8860.44-2.83%0.33%-4.86%6,232,000375,410,000125%60.24-4.50%62.26-2.83%63.40-1.86%63.53-0.50%0.36%
2022-01-0565.6166.4561.7062.20-5.47%-1.39%-2.58%5,340,800336,891,000121%63.08-1.25%64.08-1.46%64.600.08%63.850.42%0.37%
2022-01-0465.7466.1662.3065.800.09%3.01%3.49%5,104,400326,060,000124%63.88-3.25%65.02-0.53%64.55-0.01%63.580.31%0.28%
2021-12-3166.2567.1864.7865.740.09%-0.43%3.71%3,248,200214,456,00088%66.020.70%65.371.41%64.550.61%63.390.53%0.16%
2021-12-3065.7466.2264.5165.68-0.02%0.18%4.16%4,799,300314,652,000133%65.560.96%64.460.79%64.160.76%63.060.56%0.05%
2021-12-2961.8766.3061.0065.696.12%1.15%4.76%7,274,100472,397,000217%64.945.05%63.951.48%63.681.47%62.710.81%-0.02%
2021-12-2862.1663.0160.6661.90-0.50%0.13%-0.48%3,359,000207,646,000108%61.82-3.30%63.01-0.64%62.750.76%62.20-0.20%-0.12%
2021-12-2760.4865.6559.8862.210.21%-2.69%-0.18%5,377,200343,764,000176%63.932.13%63.421.65%62.281.40%62.330.87%-0.17%
2021-12-2463.7164.2961.3962.08-2.92%-0.82%0.47%2,165,200135,531,00067%62.60-0.93%62.391.75%61.420.20%61.790.56%-0.32%
2021-12-2361.2364.9460.5963.954.44%1.22%4.08%4,056,500256,298,000114%63.183.62%61.321.86%61.300.55%61.440.29%-0.44%
2021-12-2260.1461.9859.2761.232.31%0.41%-0.06%2,579,800157,308,00072%60.982.80%60.20-0.36%60.96-0.82%61.27-0.42%-0.47%
2021-12-2159.7860.7058.1059.85-0.03%0.90%-2.72%3,338,200198,010,00087%59.32-2.20%60.41-2.25%61.46-1.48%61.52-0.48%-0.41%
2021-12-2060.7662.2359.7859.87-2.33%-1.28%-3.15%2,030,900123,172,00051%60.65-1.81%61.81-1.26%62.390.50%61.82-0.94%-0.38%
2021-12-1763.2063.8861.1361.30-3.28%-0.76%-1.77%2,352,000145,277,00055%61.77-1.93%62.60-0.51%62.070.87%62.40-0.56%-0.24%
2021-12-1663.1263.9962.2663.380.06%0.64%0.99%2,081,200131,075,00048%62.980.06%62.921.50%61.540.18%62.76-0.08%-0.14%
2021-12-1562.1163.9361.6163.341.02%0.63%0.84%3,350,600210,896,00077%62.940.12%61.991.51%61.43-0.21%62.81-0.26%-0.14%
2021-12-1462.6763.9061.9262.70-0.25%-0.27%-0.44%3,868,200243,181,00089%62.873.03%61.070.51%61.560.08%62.98-0.63%-0.06%
2021-12-1360.5663.3559.0162.863.80%3.02%-0.82%6,798,200414,816,000147%61.021.80%60.76-1.11%61.51-1.84%63.38-0.67%0.11%
2021-12-1061.8161.9059.0360.56-0.72%1.04%-5.09%5,836,000349,805,000128%59.94-2.84%61.44-1.69%62.66-2.12%63.81-0.61%0.21%
2021-12-0963.6664.0660.8761.00-3.60%-1.12%-4.98%3,248,800200,427,00078%61.69-2.92%62.50-2.32%64.02-0.55%64.20-0.07%0.26%
2021-12-0861.9365.3061.7563.282.53%-0.43%-1.49%3,779,500240,192,00089%63.552.07%63.99-1.08%64.37-0.44%64.240.23%0.30%
2021-12-0765.6066.5860.6061.72-5.42%-0.87%-3.70%5,557,300346,006,000132%62.26-5.95%64.68-1.56%64.66-1.77%64.09-0.23%0.28%
2021-12-0667.3068.4064.7865.260.00%-1.43%1.59%5,068,200335,534,000135%66.20-0.17%65.710.69%65.830.97%64.240.51%0.32%