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
2020-05-270.961.010.960.96-2.04%-1.64%-1.44%6,976,8006,806,00056%0.981.35%0.97-1.13%0.970.31%0.97-1.22%-0.46%
2020-05-260.930.980.930.982.08%1.77%-0.61%7,113,5006,852,00045%0.960.21%0.980.31%0.97-0.10%0.990.10%-0.25%
2020-05-251.001.000.950.96-4.00%-0.10%-2.54%13,525,50013,002,00081%0.96-3.03%0.97-0.10%0.97-0.41%0.990.10%-0.21%
2020-05-220.951.000.951.005.26%0.91%1.63%20,781,40020,585,000117%0.994.54%0.971.67%0.970.93%0.980.92%-0.16%
2020-05-210.950.960.940.951.06%0.21%-2.56%8,696,4008,243,00042%0.95-0.94%0.96-1.14%0.97-1.03%0.98-0.31%-0.18%
2020-05-200.970.980.940.94-3.09%-1.78%-3.89%7,729,1007,393,00035%0.96-1.34%0.97-0.31%0.98-2.01%0.98-0.91%-0.09%
2020-05-190.991.000.960.97-2.02%0.00%-1.72%8,316,4008,066,00034%0.97-0.92%0.97-0.61%1.000.20%0.99-2.28%0.07%
2020-05-180.970.990.970.992.06%1.12%-1.98%9,141,4008,953,00031%0.981.03%0.98-2.20%0.990.51%1.01-0.79%0.54%
2020-05-150.940.990.940.97-1.02%0.10%-4.72%14,601,20014,145,00044%0.97-1.42%1.000.10%0.991.02%1.02-0.29%0.79%
2020-05-141.001.000.980.98-4.85%-0.31%-4.02%27,304,00026,850,00079%0.98-4.00%1.000.60%0.98-0.20%1.020.10%0.93%
2020-05-131.011.030.991.035.10%0.59%0.98%37,011,50037,901,000112%1.025.68%0.993.76%0.98-0.20%1.020.89%0.94%
2020-05-120.980.990.950.982.08%1.14%-3.07%15,566,50015,088,00046%0.970.42%0.96-0.73%0.98-3.73%1.010.50%0.80%
2020-05-110.940.990.940.962.13%-0.52%-4.57%28,526,70027,532,00084%0.971.90%0.96-2.53%1.02-1.73%1.010.60%0.64%
2020-05-080.950.980.940.94-5.05%-0.74%-6.00%41,036,10038,853,000119%0.95-4.54%0.99-6.79%1.04-1.61%1.000.71%0.47%
2020-05-071.001.020.990.99-4.81%-0.20%-0.30%24,413,20024,221,00074%0.99-4.98%1.06-1.49%1.060.29%0.990.61%0.14%
2020-05-061.101.101.041.04-4.59%-0.38%5.37%29,793,80031,098,00095%1.04-5.01%1.080.56%1.051.84%0.990.61%-0.06%
2020-04-301.101.131.041.090.93%-0.82%11.11%57,069,30062,705,000203%1.102.61%1.074.39%1.034.45%0.982.51%-0.15%
2020-04-291.061.081.051.084.85%0.84%12.85%36,216,30038,782,000149%1.074.90%1.035.12%0.994.33%0.961.70%-0.43%
2020-04-281.001.030.991.035.10%0.88%9.46%32,453,00033,125,000146%1.024.93%0.984.27%0.953.49%0.941.07%-0.62%
2020-04-270.980.980.940.985.38%0.72%5.26%27,108,40026,370,000131%0.974.85%0.942.97%0.920.99%0.930.22%-0.76%
2020-04-240.910.930.910.934.49%0.22%0.11%28,727,80026,647,000139%0.933.57%0.911.56%0.91-0.33%0.93-0.54%-0.88%
2020-04-230.900.920.880.89-1.11%-0.67%-4.71%18,899,70016,934,00095%0.90-0.44%0.90-1.00%0.91-1.19%0.93-1.06%-0.89%
2020-04-220.890.930.890.90-4.26%0.00%-4.66%30,458,50027,406,000154%0.901.12%0.90-1.53%0.92-1.18%0.94-1.15%-0.90%
2020-04-210.890.960.870.942.17%5.62%-1.57%41,868,60037,281,000233%0.89-4.10%0.92-3.87%0.93-3.32%0.96-2.55%-0.86%
2020-04-200.960.960.920.92-5.15%-0.86%-6.12%28,089,70026,059,000193%0.93-5.31%0.96-3.34%0.96-2.33%0.98-1.41%-0.67%
2020-04-170.991.000.970.97-3.00%-1.02%-2.41%13,617,30013,343,000110%0.98-0.91%0.99-0.60%0.99-0.20%0.99-0.30%-0.62%
2020-04-160.991.000.981.000.00%1.11%0.30%13,061,70012,919,000104%0.99-1.30%0.990.51%0.99-0.20%1.00-0.30%-0.68%
2020-04-151.001.010.991.000.00%-0.20%0.00%6,415,2006,426,00049%1.000.60%0.990.20%0.99-0.10%1.00-0.20%-0.75%
2020-04-140.981.000.981.000.00%0.40%-0.20%6,716,7006,688,00041%1.001.53%0.99-0.20%0.99-0.30%1.00-0.30%-0.94%
2020-04-130.991.000.961.000.00%1.94%-0.50%17,343,80017,015,00098%0.98-0.81%0.99-0.70%1.00-0.50%1.01-0.99%-1.04%