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
2019-05-227.837.897.717.80-0.38%0.00%0.00%1,429,10011,170,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.687.877.677.831.82%0.42%0.35%1,571,30012,251,00062%7.802.02%7.75-0.74%7.820.05%7.800.17%-0.78%
2019-05-207.687.717.577.690.26%0.61%-1.28%1,781,50013,616,00065%7.64-1.93%7.81-0.73%7.82-0.38%7.79-0.06%-0.93%
2019-05-177.947.957.617.67-3.40%-1.58%-1.60%2,694,80021,000,00091%7.79-1.86%7.87-0.05%7.85-0.13%7.80-0.55%-1.12%
2019-05-167.858.037.847.940.76%-0.01%1.30%2,527,30020,070,00085%7.940.94%7.870.51%7.860.42%7.84-0.48%-1.11%
2019-05-157.777.947.777.881.55%0.17%0.05%2,357,50018,547,00073%7.871.12%7.830.08%7.820.40%7.88-0.79%-1.13%
2019-05-147.737.837.727.76-1.02%-0.26%-2.25%2,027,20015,771,00058%7.78-0.72%7.820.04%7.790.27%7.94-1.20%-1.10%
2019-05-137.857.897.797.84-0.38%0.05%-2.43%1,857,90014,558,00049%7.84-0.05%7.820.45%7.770.09%8.04-1.12%-1.00%
2019-05-107.777.927.667.871.94%0.38%-3.15%3,795,10029,753,00092%7.840.68%7.790.71%7.76-0.81%8.13-1.25%-0.91%
2019-05-097.677.887.617.720.65%-0.86%-6.19%3,272,60025,485,00076%7.790.87%7.730.01%7.83-1.11%8.23-1.13%-0.80%
2019-05-087.647.857.557.67-0.78%-0.65%-7.85%3,225,70024,901,00073%7.720.53%7.73-1.78%7.91-1.62%8.32-1.33%-0.71%
2019-05-077.587.757.557.732.38%0.66%-8.36%3,031,00023,276,00064%7.68-1.16%7.87-1.92%8.04-2.14%8.44-1.40%-0.61%
2019-05-067.987.987.437.55-7.59%-2.82%-11.75%4,549,30035,343,00090%7.77-5.02%8.02-2.57%8.22-2.41%8.56-1.94%-0.49%
2019-04-308.118.228.118.170.49%-0.12%-6.35%3,314,20027,111,00058%8.180.20%8.24-1.71%8.42-1.31%8.72-0.45%-0.33%
2019-04-298.298.308.058.13-1.81%-0.42%-7.22%4,480,30036,575,00075%8.16-2.17%8.38-2.16%8.54-1.51%8.76-0.73%-0.32%
2019-04-268.428.428.248.28-1.43%-0.78%-6.20%4,548,90037,962,00075%8.35-3.04%8.56-1.78%8.67-1.29%8.83-0.43%-0.24%
2019-04-258.768.808.378.40-4.44%-2.41%-5.25%4,832,80041,594,00080%8.61-1.43%8.72-0.95%8.78-0.93%8.87-0.21%-0.21%
2019-04-248.768.838.628.790.46%0.66%-1.06%4,655,90040,653,00076%8.73-1.08%8.80-0.66%8.86-0.82%8.88-0.20%-0.19%
2019-04-238.838.898.758.75-0.91%-0.87%-1.71%4,362,30038,505,00071%8.83-0.37%8.86-0.58%8.930.12%8.90-0.15%-0.18%
2019-04-228.918.958.798.83-1.01%-0.34%-0.95%3,804,30033,705,00060%8.86-0.33%8.91-0.61%8.92-0.08%8.92-0.22%-0.21%
2019-04-198.948.998.808.92-0.34%0.35%-0.17%4,971,60044,191,00072%8.89-0.84%8.970.29%8.930.12%8.94-0.39%-0.20%
2019-04-189.059.068.898.95-1.43%-0.16%-0.22%6,003,50053,817,00081%8.96-0.41%8.940.12%8.920.23%8.97-0.21%-0.17%
2019-04-178.909.128.869.082.02%0.88%1.01%12,032,200108,300,000159%9.002.40%8.930.93%8.900.34%8.99-0.32%-0.14%
2019-04-168.798.918.638.901.25%1.25%-1.31%5,693,70050,045,00073%8.79-1.46%8.85-0.20%8.87-0.42%9.02-0.29%-0.08%
2019-04-159.009.028.768.79-1.12%-1.46%-2.81%6,120,60054,598,00076%8.921.04%8.87-0.11%8.91-0.39%9.040.03%-0.04%
2019-04-128.768.918.728.891.25%0.70%-1.67%5,698,20050,305,00071%8.83-0.23%8.88-0.55%8.94-0.85%9.04-0.10%-0.04%
2019-04-118.969.018.718.78-2.12%-0.77%-2.98%6,477,20057,308,00084%8.85-1.21%8.93-0.83%9.02-0.60%9.05-0.07%-0.02%
2019-04-108.929.048.878.97-0.33%0.16%-0.95%5,714,40051,180,00078%8.96-0.27%9.00-0.82%9.07-0.48%9.06-0.10%-0.02%
2019-04-098.939.058.919.000.56%0.22%-0.72%6,023,60054,091,00082%8.98-0.69%9.07-0.46%9.12-0.13%9.07-0.44%-0.01%
2019-04-089.229.268.868.950.00%-1.02%-1.70%9,091,70082,205,000120%9.04-1.22%9.12-0.52%9.130.14%9.11-0.12%0.13%