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:
飞利信( 300287.SZ 深证)
板块 :计算机应用服务   
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
2019-03-205.395.395.155.37-0.37%1.63%-7.14%59,649,700315,168,00040%5.28-2.20%5.320.34%5.30-3.32%5.780.56%2.33%
2019-03-195.335.555.235.391.13%-0.24%-6.28%63,824,300344,858,00040%5.402.86%5.300.34%5.49-4.06%5.751.13%2.84%
2019-03-185.235.335.145.332.70%1.47%-6.28%54,504,200286,295,00033%5.250.29%5.28-4.64%5.72-2.74%5.690.91%2.96%
2019-03-155.325.375.085.19-1.14%-0.92%-7.91%67,182,500351,903,00040%5.24-1.56%5.54-5.25%5.88-1.26%5.640.32%3.02%
2019-03-145.485.555.145.25-6.75%-1.33%-6.55%111,388,000592,699,00069%5.32-8.59%5.85-3.80%5.95-0.05%5.620.25%3.07%
2019-03-136.166.165.635.63-10.06%-3.28%0.46%156,627,100911,679,000112%5.82-5.89%6.08-0.49%5.961.45%5.601.60%3.14%
2019-03-126.056.395.986.262.12%1.21%13.49%182,463,0001,128,462,000150%6.190.05%6.113.07%5.873.58%5.523.06%3.14%
2019-03-116.526.895.776.13-3.01%-0.84%14.54%190,500,6001,177,723,000175%6.183.43%5.924.15%5.674.35%5.354.21%3.02%
2019-03-085.406.335.306.329.91%5.74%23.05%224,513,3001,341,866,000228%5.985.58%5.696.30%5.434.99%5.145.12%2.86%
2019-03-075.605.955.415.756.28%1.57%17.68%231,558,2001,310,765,000277%5.665.56%5.357.67%5.176.53%4.896.13%2.61%
2019-03-065.245.415.195.419.96%0.88%17.51%180,881,800970,152,000268%5.3614.13%4.978.99%4.867.86%4.605.67%2.11%
2019-03-054.554.924.514.9210.07%4.70%12.92%113,619,900533,904,000191%4.704.54%4.563.10%4.502.55%4.362.35%1.60%
2019-03-044.414.644.404.473.00%-0.56%5.00%85,068,600382,390,000154%4.504.34%4.421.35%4.391.46%4.261.50%1.47%
2019-03-014.374.414.234.34-0.46%0.74%3.48%40,921,000176,273,00078%4.31-1.85%4.360.07%4.330.89%4.190.79%1.32%
2019-02-284.404.484.314.36-1.13%-0.66%4.78%43,315,500190,098,00086%4.390.18%4.360.95%4.291.20%4.160.97%1.16%
2019-02-274.284.484.264.413.04%0.66%7.01%70,642,500309,454,000147%4.381.34%4.321.94%4.241.51%4.121.63%0.94%
2019-02-264.394.414.234.28-2.73%-0.99%5.55%69,481,800300,340,000157%4.321.34%4.242.05%4.181.73%4.061.86%0.68%
2019-02-254.204.434.124.406.54%3.14%10.52%81,733,400348,700,000200%4.274.71%4.152.67%4.112.29%3.982.58%0.37%
2019-02-224.034.143.984.133.25%1.37%6.42%50,295,600204,924,000136%4.070.69%4.050.55%4.011.16%3.882.62%-0.12%
2019-02-213.994.123.954.000.00%-1.14%5.76%49,897,200201,872,000135%4.051.18%4.021.18%3.971.28%3.781.18%-0.87%
2019-02-204.044.053.964.00-1.48%0.03%7.01%33,355,600133,400,000101%4.00-0.45%3.981.22%3.921.27%3.740.48%-1.08%
2019-02-193.984.123.934.062.53%1.07%9.14%57,348,500230,371,000185%4.023.19%3.932.64%3.872.49%3.721.09%-1.24%
2019-02-183.833.963.803.965.32%1.72%7.61%37,241,200144,994,000131%3.892.10%3.831.70%3.772.25%3.680.03%-1.45%
2019-02-153.753.883.723.760.00%-1.39%2.20%33,280,100126,913,000123%3.811.82%3.761.37%3.693.45%3.68-0.84%-1.53%
2019-02-143.743.803.723.760.27%0.40%1.35%24,384,80091,322,00091%3.750.51%3.712.06%3.570.85%3.71-1.25%-1.47%
2019-02-133.703.773.663.751.90%0.64%-0.19%33,156,200123,551,000121%3.731.33%3.644.18%3.540.03%3.76-0.92%-1.36%
2019-02-123.533.763.533.683.95%0.08%-2.95%35,967,000132,263,000135%3.685.09%3.492.08%3.54-0.84%3.79-1.28%-1.28%
2019-02-113.433.553.433.543.21%1.17%-7.84%31,888,100111,566,000121%3.503.86%3.42-1.98%3.57-2.65%3.84-2.27%-1.15%
2019-02-013.303.463.303.43-1.15%1.81%-12.72%56,776,700191,274,000214%3.37-2.91%3.49-9.47%3.66-8.56%3.93-4.89%-0.88%
2019-01-313.473.473.473.470.00%0.00%-16.02%6,937,00024,072,00030%3.47-10.80%3.85-3.21%4.01-2.22%4.13-0.96%-0.31%