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:
飞亚达( 000026.SZ 深证)
板块 :专用设备制造_h   中航工业   
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
2021-03-0213.8913.9113.4513.81-0.07%1.23%1.63%8,814,000120,240,00075%13.640.36%13.441.40%13.320.20%13.590.70%0.83%
2021-03-0113.1013.8713.1013.826.23%1.67%2.42%12,602,500171,311,000102%13.595.27%13.251.44%13.29-0.64%13.490.85%0.83%
2021-02-2612.9913.1012.6313.01-1.06%0.75%-2.77%7,028,00090,754,00049%12.91-0.88%13.07-1.40%13.38-1.61%13.380.38%0.84%
2021-02-2513.1813.2812.8513.15-0.60%0.94%-1.35%8,341,400108,669,00059%13.03-1.42%13.25-2.22%13.60-1.41%13.331.08%0.77%
2021-02-2413.5013.5212.9913.23-2.58%0.11%0.32%9,344,700123,490,00065%13.22-1.94%13.55-1.81%13.790.20%13.190.53%0.55%
2021-02-2313.4413.7113.1613.580.59%0.76%3.51%9,828,900132,467,00069%13.48-2.30%13.80-1.26%13.761.08%13.120.86%0.49%
2021-02-2214.0814.2813.5013.50-3.30%-2.13%3.79%16,215,900223,677,000116%13.79-1.76%13.981.19%13.621.76%13.011.00%0.39%
2021-02-1914.0914.4513.6713.96-1.20%-0.58%8.40%14,177,400199,061,000108%14.04-0.61%13.822.90%13.381.86%12.881.19%0.34%
2021-02-1813.6814.5213.5314.134.74%0.02%11.02%14,441,800204,017,000115%14.136.00%13.433.05%13.143.47%12.731.08%0.31%
2021-02-1013.0213.9312.9613.493.13%1.22%7.14%15,856,100211,333,000119%13.333.29%13.031.89%12.701.48%12.590.66%0.34%
2021-02-0913.0613.1312.6413.08-0.15%1.37%4.56%16,394,000211,527,000126%12.90-0.15%12.793.05%12.511.34%12.510.66%0.36%
2021-02-0812.6713.2312.4013.106.07%1.38%5.42%24,988,500322,890,000206%12.926.46%12.413.29%12.351.86%12.430.95%0.33%
2021-02-0511.6112.3511.6012.359.97%1.75%0.32%8,111,80098,461,00073%12.144.69%12.010.00%12.12-0.44%12.31-0.28%0.32%
2021-02-0412.3212.3211.2011.23-8.92%-3.14%-9.02%13,097,900151,858,000114%11.59-6.36%12.01-2.43%12.18-2.26%12.34-1.15%0.44%
2021-02-0312.1412.6512.0012.331.48%-0.42%-1.27%12,100,200149,820,000112%12.382.38%12.31-0.12%12.46-0.38%12.49-0.03%0.71%
2021-02-0212.5012.5511.9212.15-3.57%0.46%-2.74%12,855,000155,470,000117%12.09-3.17%12.33-2.24%12.51-0.20%12.49-0.18%0.79%
2021-02-0112.6313.0412.2012.600.48%0.88%0.68%10,958,100136,862,000102%12.490.39%12.61-0.41%12.530.10%12.520.54%0.86%
2021-01-2912.7512.8512.1212.54-2.03%0.79%0.74%10,430,200129,772,00095%12.44-2.83%12.660.72%12.52-0.26%12.450.89%0.85%
2021-01-2813.4413.4412.5512.80-2.14%-0.03%3.74%15,648,500200,356,000148%12.801.08%12.571.59%12.550.16%12.341.31%0.75%
2021-01-2711.9013.0811.9013.0810.01%3.26%7.41%8,915,900112,935,00093%12.674.95%12.370.28%12.530.43%12.180.89%0.59%
2021-01-2612.2712.3411.8511.89-3.49%-1.49%-1.50%8,965,800108,215,00094%12.07-2.58%12.34-2.37%12.48-0.18%12.070.41%0.51%
2021-01-2512.5412.6812.2312.32-2.61%-0.56%2.48%7,583,20093,948,00085%12.39-1.85%12.640.17%12.500.92%12.020.78%0.49%
2021-01-2212.6812.7812.4212.65-0.63%0.21%6.04%7,262,30091,675,00085%12.62-1.44%12.620.97%12.391.78%11.930.97%0.42%
2021-01-2112.5113.1112.4712.730.79%-0.60%7.75%11,907,300152,494,000142%12.813.16%12.502.38%12.172.35%11.811.57%0.33%
2021-01-2012.5312.6612.0112.631.36%1.73%8.58%11,279,400140,031,000138%12.420.96%12.212.65%11.891.82%11.630.75%0.17%
2021-01-1911.8812.6111.8512.465.24%1.33%7.92%13,758,400169,189,000175%12.303.07%11.893.43%11.682.48%11.550.53%0.14%
2021-01-1811.4212.1711.4211.843.05%-0.76%3.09%12,985,700154,932,000164%11.935.34%11.503.30%11.402.38%11.490.39%0.16%
2021-01-1510.8211.6310.7711.495.32%1.45%0.43%10,744,500121,696,000134%11.334.55%11.131.20%11.130.37%11.44-0.07%0.12%
2021-01-1410.8410.9710.7510.91-0.55%0.71%-4.71%5,673,40061,461,00068%10.83-1.96%11.00-0.96%11.09-0.98%11.45-0.30%0.10%
2021-01-1311.1911.2410.9310.970.00%-0.72%-4.47%5,171,90057,151,00061%11.05-0.78%11.11-0.64%11.20-1.46%11.480.12%0.12%