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
2019-06-2717.5817.9217.5817.901.65%0.57%2.82%1,553,40027,647,00077%17.801.10%17.630.00%17.690.68%17.410.32%0.10%
2019-06-2617.4017.7517.3217.611.32%0.03%1.48%1,312,70023,109,00065%17.600.50%17.63-0.30%17.570.33%17.350.14%-0.02%
2019-06-2517.6617.9217.2517.38-1.53%-0.78%0.29%2,090,10036,611,000103%17.52-1.24%17.680.59%17.510.37%17.330.21%-0.08%
2019-06-2417.6518.0117.4817.65-0.23%-0.48%2.06%2,494,30044,237,000123%17.74-0.08%17.580.73%17.450.70%17.290.71%-0.18%
2019-06-2117.4118.0017.4117.691.73%-0.33%3.02%3,076,10054,597,000155%17.753.14%17.451.31%17.331.23%17.171.10%-0.32%
2019-06-2016.9517.5016.9017.391.76%1.06%2.38%2,509,40043,183,000123%17.21-0.84%17.220.41%17.120.25%16.990.05%-0.54%
2019-06-1917.3417.7617.0117.091.00%-1.52%0.67%3,321,30057,633,000156%17.352.29%17.151.65%17.080.61%16.980.14%-0.64%
2019-06-1816.6617.1316.6516.921.44%-0.27%-0.19%1,495,70025,374,00074%16.971.12%16.88-0.06%16.97-0.39%16.95-0.34%-0.69%
2019-06-1716.7616.9816.6516.68-0.54%-0.58%-1.94%996,70016,723,00048%16.78-0.46%16.89-0.78%17.040.38%17.01-0.83%-0.65%
2019-06-1417.0817.1516.6516.77-1.93%-0.51%-2.23%1,726,70029,105,00075%16.86-0.90%17.02-0.76%16.980.68%17.15-0.55%-0.62%
2019-06-1316.9917.2016.8317.100.00%0.54%-0.85%1,304,50022,188,00057%17.01-1.33%17.150.87%16.86-0.28%17.25-0.81%-0.62%
2019-06-1217.2017.4617.0117.10-1.38%-0.80%-1.65%1,353,50023,331,00056%17.240.36%17.001.38%16.91-0.20%17.39-0.52%-0.57%
2019-06-1116.9417.4516.7517.343.46%0.95%-0.78%2,498,90042,923,000104%17.183.21%16.77-0.08%16.94-0.29%17.48-0.73%-0.55%
2019-06-1016.7616.9216.3016.760.72%0.70%-4.80%2,102,00034,984,00085%16.640.61%16.79-0.96%16.99-1.62%17.61-0.69%-0.54%
2019-06-0616.8016.8116.4016.64-0.95%0.59%-6.13%3,248,70053,740,000129%16.54-3.18%16.95-2.02%17.27-1.79%17.73-1.18%-0.53%
2019-06-0517.3917.5216.7016.80-3.06%-1.67%-6.34%3,630,60062,030,000154%17.09-1.72%17.30-2.47%17.59-2.07%17.94-0.96%-0.42%
2019-06-0417.6917.7017.0717.33-2.04%-0.31%-4.32%1,868,30032,479,00089%17.38-1.60%17.74-1.07%17.96-1.22%18.11-0.34%-0.31%
2019-06-0317.9018.0317.4017.69-1.17%0.14%-2.66%1,651,80029,180,00076%17.67-1.81%17.93-1.35%18.18-0.79%18.170.07%-0.25%
2019-05-3117.9818.2017.8517.90-0.11%-0.51%-1.44%3,010,50054,163,000134%17.99-0.37%18.17-1.41%18.32-0.13%18.16-0.49%-0.24%
2019-05-3018.4518.4617.8017.92-2.87%-0.76%-1.81%1,762,60031,829,00078%18.06-2.25%18.43-0.73%18.340.02%18.25-0.51%-0.19%
2019-05-2918.7618.7618.2518.45-1.13%-0.13%0.58%2,445,70045,181,000107%18.47-1.96%18.571.03%18.340.28%18.34-0.39%-0.09%
2019-05-2818.8619.0418.6118.66-1.06%-0.98%1.33%1,323,70024,944,00056%18.841.87%18.381.01%18.290.65%18.42-0.28%0.00%
2019-05-2718.0418.9317.9418.863.74%1.95%2.13%2,165,90040,068,00085%18.502.89%18.190.59%18.170.89%18.47-0.63%0.07%
2019-05-2418.0018.2717.4018.181.06%1.12%-2.17%2,218,00039,877,00078%17.98-0.72%18.09-0.23%18.01-0.90%18.58-0.57%0.20%
2019-05-2318.1018.3617.8817.99-1.21%-0.66%-3.75%2,279,20041,277,00072%18.11-0.63%18.130.77%18.18-0.93%18.69-0.06%0.34%
2019-05-2218.1418.4818.0218.210.17%-0.08%-2.63%1,373,30025,027,00043%18.220.72%17.99-1.07%18.35-0.81%18.700.12%0.32%
2019-05-2117.9318.3617.7618.181.39%0.48%-2.67%2,682,90048,541,00082%18.091.70%18.19-1.41%18.50-1.00%18.680.25%0.28%
2019-05-2018.2418.3517.5017.93-1.32%0.78%-3.77%2,986,30053,130,00087%17.79-4.57%18.45-2.11%18.68-1.69%18.630.12%0.21%
2019-05-1719.2519.2518.0618.17-4.47%-2.53%-2.37%3,111,20058,000,00093%18.64-1.91%18.84-0.84%19.00-0.23%18.610.10%0.12%
2019-05-1618.9919.1918.7519.020.00%0.08%2.30%2,400,10045,612,00076%19.000.51%19.00-0.56%19.050.49%18.590.45%0.08%