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
2021-12-034.174.553.884.291.90%2.90%5.69%132,293,300551,519,000177%4.17-4.29%4.32-1.73%4.300.52%4.060.97%2.95%
2021-12-024.634.904.164.21-8.87%-3.35%4.73%154,647,500673,653,000257%4.36-4.85%4.391.25%4.273.34%4.023.64%3.07%
2021-11-304.454.624.414.625.00%0.92%19.10%49,913,500228,486,000111%4.585.70%4.345.01%4.143.32%3.882.59%2.94%
2021-11-294.234.404.154.405.01%1.59%16.37%65,354,500283,039,000151%4.334.39%4.134.32%4.004.14%3.783.05%2.79%
2021-11-263.994.193.994.195.01%0.99%14.20%62,162,700257,916,000156%4.155.92%3.963.42%3.844.01%3.672.63%2.60%
2021-11-253.934.093.743.992.31%1.86%11.61%67,398,000263,973,000185%3.922.30%3.833.77%3.702.10%3.582.82%2.39%
2021-11-243.753.903.723.905.12%1.85%12.17%68,484,800262,239,000216%3.834.08%3.693.92%3.623.31%3.483.61%2.19%
2021-11-233.603.713.583.715.10%0.84%10.55%40,658,100149,580,000147%3.685.27%3.551.40%3.502.13%3.362.69%1.94%
2021-11-223.393.533.383.535.06%1.00%8.02%47,051,700164,449,000174%3.50-0.57%3.501.48%3.431.96%3.272.35%1.78%
2021-11-193.663.663.333.36-3.72%-4.41%5.23%77,523,800272,524,000321%3.521.80%3.455.09%3.365.22%3.195.14%1.67%
2021-11-183.393.493.353.495.12%1.07%14.92%18,483,60063,821,000102%3.455.40%3.283.76%3.202.93%3.042.19%1.22%
2021-11-173.163.323.133.325.06%1.34%11.71%29,789,30097,595,000160%3.285.03%3.163.77%3.113.46%2.972.31%1.06%
2021-11-163.013.183.003.163.95%1.31%8.78%17,766,60055,422,000102%3.122.80%3.051.80%3.001.69%2.911.15%0.85%
2021-11-152.993.092.953.042.36%0.20%5.85%19,656,00059,641,000116%3.032.64%3.001.53%2.951.03%2.871.13%0.77%
2021-11-122.963.002.932.970.34%0.47%4.58%10,308,40030,474,00062%2.96-0.64%2.950.75%2.920.93%2.840.53%0.68%
2021-11-112.983.032.942.96-0.34%-0.50%4.78%18,216,70054,199,000104%2.981.68%2.930.83%2.901.44%2.830.86%0.64%
2021-11-102.893.002.812.973.48%1.50%6.03%22,735,50066,523,000123%2.930.97%2.901.43%2.851.39%2.801.01%0.63%
2021-11-092.932.972.842.87-0.69%-0.97%3.50%26,851,20077,806,000152%2.900.31%2.861.96%2.821.44%2.771.13%0.57%
2021-11-082.892.892.872.895.09%0.03%5.40%24,116,60069,680,000151%2.894.41%2.812.90%2.781.99%2.741.26%0.50%
2021-11-052.772.822.732.75-0.72%-0.61%1.55%16,156,00044,705,000104%2.770.99%2.730.74%2.72-0.07%2.710.59%0.41%
2021-11-042.682.772.642.774.92%1.09%2.90%19,515,30053,471,000123%2.743.36%2.710.78%2.72-0.26%2.690.67%0.40%
2021-11-032.692.712.622.64-2.22%-0.41%-1.27%10,626,90028,171,00068%2.65-2.14%2.69-1.65%2.730.18%2.670.15%0.34%
2021-11-022.712.762.682.700.75%-0.33%1.12%9,797,70026,539,00065%2.710.22%2.73-0.51%2.730.52%2.670.38%0.37%
2021-11-012.772.772.662.68-2.90%-0.85%0.75%13,646,70036,890,00090%2.70-2.17%2.750.55%2.710.48%2.660.23%0.38%
2021-10-292.742.812.722.76-1.08%-0.11%3.99%21,770,10060,158,000148%2.760.22%2.731.52%2.701.24%2.650.15%0.44%
2021-10-282.672.802.632.794.49%1.20%5.28%26,347,80072,629,000165%2.764.31%2.692.51%2.672.15%2.650.68%0.80%
2021-10-272.592.702.582.673.49%1.02%1.44%15,137,40040,009,00098%2.641.77%2.630.27%2.610.50%2.630.46%0.94%
2021-10-262.642.642.552.58-2.27%-0.65%-1.53%10,446,30027,126,00069%2.60-1.18%2.620.65%2.600.15%2.620.42%0.94%
2021-10-252.592.682.572.640.00%0.46%1.19%15,087,10039,646,000102%2.630.27%2.600.70%2.59-0.08%2.610.35%0.91%
2021-10-222.552.642.522.640.00%0.72%1.54%19,103,20050,072,000140%2.623.39%2.580.98%2.59-1.56%2.600.50%0.85%