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A( 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
2019-09-128.138.178.028.140.12%0.35%-0.18%2,324,00018,852,00043%8.11-0.70%8.15-0.59%8.17-0.49%8.160.15%0.49%
2019-09-118.208.228.118.13-0.12%-0.48%-0.16%2,175,40017,770,00040%8.17-0.09%8.200.21%8.21-0.26%8.140.19%0.52%
2019-09-108.308.308.108.14-2.05%-0.44%0.15%3,173,10025,943,00057%8.18-0.70%8.19-0.47%8.230.13%8.130.15%0.54%
2019-09-098.198.338.108.312.59%0.92%2.39%4,980,40041,007,00084%8.231.30%8.22-0.21%8.220.53%8.120.60%0.63%
2019-09-068.208.238.068.10-0.98%-0.34%0.40%3,817,90031,030,00062%8.13-1.67%8.240.10%8.180.39%8.070.27%0.63%
2019-09-058.278.378.168.18-1.45%-1.04%1.67%7,821,10064,647,000126%8.27-0.02%8.230.91%8.150.63%8.050.51%0.67%
2019-09-048.208.478.118.301.47%0.39%3.69%9,094,50075,194,000145%8.271.24%8.161.42%8.101.00%8.010.73%0.74%
2019-09-038.018.288.008.181.74%0.16%2.93%8,613,40070,348,000125%8.172.18%8.051.26%8.020.53%7.950.85%0.95%
2019-09-027.868.107.808.042.29%0.59%2.03%6,345,60050,722,00095%7.991.23%7.950.33%7.970.75%7.880.88%0.96%
2019-08-307.918.077.677.86-0.13%-0.46%0.63%4,853,70038,326,00068%7.90-0.34%7.92-0.90%7.920.11%7.810.53%1.06%
2019-08-298.008.027.867.87-0.63%-0.67%1.29%3,191,60025,287,00045%7.92-0.26%7.990.91%7.91-0.10%7.770.48%1.02%
2019-08-287.998.067.847.92-0.88%-0.30%2.42%3,857,90030,646,00055%7.94-1.27%7.920.29%7.910.13%7.730.38%0.92%
2019-08-277.888.247.887.990.63%-0.70%3.71%7,306,50058,787,000110%8.053.58%7.900.41%7.901.04%7.701.04%0.82%
2019-08-267.557.957.517.941.79%2.21%4.13%6,835,90053,103,000107%7.77-1.12%7.86-0.46%7.820.90%7.630.65%0.64%
2019-08-237.888.027.747.80-2.26%-0.71%2.96%5,400,40042,428,00092%7.86-1.06%7.900.91%7.750.83%7.580.68%0.49%
2019-08-227.938.167.747.981.14%0.50%6.05%9,122,60072,435,000166%7.940.62%7.831.93%7.691.43%7.531.21%0.37%
2019-08-217.478.267.457.895.06%-0.01%6.12%14,806,400116,835,000313%7.895.20%7.683.27%7.582.98%7.442.81%0.20%
2019-08-207.537.577.437.51-0.40%0.12%3.84%5,897,70044,237,000163%7.500.13%7.441.20%7.361.35%7.230.99%-0.14%
2019-08-197.427.677.367.544.87%0.65%5.29%10,801,30080,910,000318%7.493.75%7.353.42%7.263.46%7.161.88%-0.33%
2019-08-167.027.337.027.191.84%-0.42%2.29%4,281,20030,911,000157%7.223.14%7.111.85%7.020.99%7.030.06%-0.60%
2019-08-156.897.086.827.061.44%0.86%0.50%2,751,30019,258,000101%7.000.09%6.980.88%6.950.00%7.03-0.50%-0.67%
2019-08-147.037.046.956.96-0.29%-0.49%-1.42%1,648,20011,527,00060%6.990.59%6.92-0.17%6.95-0.07%7.06-0.56%-0.65%
2019-08-136.867.016.846.981.16%0.39%-1.69%3,481,90024,208,000121%6.952.00%6.93-0.17%6.96-0.23%7.10-0.78%-0.65%
2019-08-126.796.906.746.901.63%1.22%-3.58%2,508,60017,102,00088%6.820.13%6.94-1.10%6.97-0.91%7.16-0.90%-0.62%
除权分界线,2019年08月12日,10股派2.010元(以下数据已经复权)
2019-08-096.836.886.736.79-0.44%-0.28%-5.98%2,458,10017,229,00087%6.81-0.37%7.020.07%7.04-0.76%7.22-0.54%-0.56%
2019-08-086.826.866.806.820.44%-0.20%-6.07%1,554,70010,936,00057%6.830.28%7.01-0.45%7.09-0.74%7.26-0.44%-0.51%
2019-08-076.846.916.786.79-0.15%-0.37%-6.90%2,033,70014,267,00074%6.810.16%7.05-0.97%7.14-0.89%7.29-0.61%-0.47%
2019-08-066.786.946.736.80-0.44%-0.06%-7.33%3,963,60027,760,000144%6.80-1.58%7.11-1.65%7.21-1.45%7.34-0.93%-0.41%
2019-08-057.017.026.786.83-2.71%-1.20%-7.79%3,288,10023,387,000130%6.91-1.97%7.23-1.40%7.31-1.14%7.41-0.75%-0.31%
2019-08-027.097.117.007.020.00%-0.45%-5.94%3,190,90023,139,000129%7.05-1.50%7.34-1.15%7.40-0.75%7.46-0.65%-0.26%