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:
飞力达( 300240.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
2021-12-038.378.878.328.745.05%0.60%3.90%15,640,800135,881,000107%8.692.88%8.581.64%8.480.28%8.411.08%1.39%
2021-12-028.718.728.218.32-4.48%-1.48%-0.02%10,718,00090,512,00067%8.45-1.22%8.440.36%8.46-0.58%8.320.79%1.74%
2021-12-018.318.758.268.714.94%1.88%5.49%13,045,800111,523,00083%8.553.01%8.41-0.26%8.510.09%8.260.92%1.82%
2021-11-308.388.508.208.30-0.36%0.01%1.44%10,992,60091,231,00070%8.30-0.73%8.43-1.37%8.500.39%8.181.34%1.83%
2021-11-298.408.518.258.33-3.81%-0.36%3.17%13,465,000112,561,00085%8.36-3.14%8.55-0.42%8.471.28%8.071.05%1.85%
2021-11-268.618.738.518.66-0.23%0.34%8.39%11,805,300101,895,00080%8.63-0.01%8.581.50%8.361.43%7.991.10%1.75%
2021-11-258.878.988.418.680.81%0.56%9.83%17,915,100154,646,000129%8.631.47%8.462.91%8.241.99%7.901.75%1.58%
2021-11-248.218.858.188.614.87%1.21%10.85%18,954,500161,239,000150%8.513.88%8.221.97%8.082.19%7.772.08%1.42%
2021-11-238.018.358.008.210.98%0.26%7.90%15,513,300127,042,000134%8.192.47%8.061.76%7.912.42%7.611.59%1.21%
2021-11-227.998.327.708.132.65%1.73%8.54%22,486,400179,720,000211%7.99-0.55%7.921.88%7.722.36%7.492.23%1.04%
2021-11-197.378.657.347.928.34%-1.44%8.09%27,442,200220,537,000310%8.047.84%7.776.35%7.544.95%7.334.55%0.81%
2021-11-187.367.597.297.31-0.54%-1.91%4.31%10,468,40078,014,000137%7.451.65%7.312.02%7.191.60%7.011.64%0.32%
2021-11-177.337.427.257.35-0.27%0.26%6.60%8,801,70064,521,000117%7.331.72%7.161.68%7.071.61%6.900.97%0.00%
2021-11-166.927.466.907.376.04%2.26%7.92%16,650,600120,002,000232%7.214.59%7.053.41%6.962.85%6.831.56%-0.20%
2021-11-156.757.026.696.953.27%0.86%3.36%8,030,90055,344,000121%6.892.62%6.811.47%6.770.60%6.720.03%-0.53%
2021-11-126.846.846.686.73-1.03%0.22%0.12%4,336,80029,122,00064%6.72-0.90%6.72-0.05%6.73-0.21%6.72-0.59%-0.80%
2021-11-116.696.846.636.800.74%0.35%0.56%4,956,70033,585,00066%6.781.79%6.720.02%6.740.79%6.760.10%-1.30%
2021-11-106.726.766.576.75-0.30%1.40%-0.07%5,085,60033,854,00066%6.66-0.97%6.72-0.55%6.690.02%6.76-0.02%-1.38%
2021-11-096.756.796.676.770.15%0.71%0.21%4,996,50033,586,00065%6.72-0.59%6.750.97%6.69-0.09%6.76-0.07%-1.43%
2021-11-086.886.976.656.76-1.17%-0.03%-0.01%6,134,30041,478,00079%6.76-0.04%6.690.38%6.69-0.37%6.76-0.10%-1.48%
2021-11-056.536.916.526.844.91%1.11%1.06%11,269,60076,238,000146%6.773.22%6.660.33%6.72-0.84%6.77-0.37%-1.51%
2021-11-046.736.736.446.52-2.98%-0.52%-4.02%9,696,00063,551,000123%6.55-1.38%6.64-1.91%6.78-0.65%6.79-1.49%-1.57%
2021-11-036.666.736.566.721.05%1.11%-2.55%4,408,50029,299,00053%6.65-1.32%6.77-1.48%6.820.02%6.90-1.05%-1.48%
2021-11-026.886.926.616.65-3.62%-1.26%-4.58%8,908,70059,996,000101%6.74-2.26%6.87-0.15%6.82-0.22%6.97-1.73%-1.41%
2021-11-016.826.966.816.90-1.15%0.13%-2.71%7,347,00050,625,00076%6.89-1.09%6.880.79%6.830.12%7.09-2.62%-1.30%
2021-10-296.847.096.836.983.71%0.19%-4.16%11,843,30082,514,000101%6.974.23%6.831.61%6.830.18%7.28-5.60%-1.06%
2021-10-286.606.806.596.731.36%0.69%-12.77%5,335,50035,664,00034%6.68-0.06%6.72-0.81%6.81-2.17%7.72-0.71%-0.11%
2021-10-276.716.826.586.64-1.04%-0.72%-14.54%6,131,20041,004,00037%6.69-1.43%6.78-1.53%6.97-1.89%7.77-0.58%-0.04%
2021-10-266.936.936.676.71-3.31%-1.11%-14.14%6,376,80043,267,00039%6.79-1.12%6.88-2.62%7.10-2.27%7.82-0.50%0.00%
2021-10-256.876.946.776.940.00%1.14%-11.64%5,536,70037,995,00034%6.86-1.30%7.07-1.83%7.26-3.04%7.85-0.49%0.05%