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
2020-08-1017.5818.5517.1117.48-0.11%-1.52%1.36%12,880,100228,613,00081%17.752.57%17.59-0.37%17.71-1.48%17.251.67%2.68%
2020-08-0717.6117.7616.9617.50-0.68%1.13%3.17%10,172,100176,022,00061%17.30-2.05%17.66-0.68%17.97-0.19%16.961.91%2.61%
2020-08-0618.2218.2917.3017.62-3.08%-0.26%5.86%11,273,800199,166,00065%17.67-1.27%17.78-1.97%18.011.69%16.641.68%2.70%
2020-08-0517.5518.3817.1818.184.24%1.60%11.06%14,375,800257,232,00083%17.890.77%18.130.26%17.712.06%16.372.41%2.72%
2020-08-0418.1718.4817.1817.44-6.03%-1.79%9.11%23,516,800417,583,000133%17.76-4.68%18.092.50%17.352.77%15.983.32%2.70%
2020-08-0319.1019.5817.9118.560.38%-0.37%19.97%24,801,900462,018,000153%18.634.79%17.656.65%16.885.80%15.474.81%2.55%
2020-07-3117.0018.4916.8518.499.99%4.01%25.27%18,528,200329,385,000117%17.788.84%16.555.87%15.964.53%14.764.24%2.23%
2020-07-3015.9216.8115.5016.8110.01%2.92%18.71%20,489,600334,665,000123%16.338.42%15.633.91%15.263.11%14.164.02%1.88%
2020-07-2914.7515.3914.6215.281.66%1.43%12.25%12,507,200188,419,00068%15.07-0.44%15.040.74%14.801.63%13.610.98%1.58%
2020-07-2815.4015.5614.6815.03-0.79%-0.67%11.49%14,889,300225,295,00074%15.131.23%14.931.81%14.572.40%13.481.81%1.89%
2020-07-2714.9215.5014.4515.156.69%1.36%14.41%17,932,800268,036,00075%14.950.99%14.672.37%14.222.99%13.240.97%2.69%
2020-07-2414.7815.7014.1814.20-1.05%-4.06%8.27%25,389,200375,776,000113%14.804.69%14.334.08%13.814.97%13.122.78%2.68%
2020-07-2314.0015.0013.5514.35-0.07%1.50%12.46%16,085,200227,410,00070%14.141.62%13.763.16%13.163.52%12.761.86%2.75%
2020-07-2213.3514.5813.0014.367.49%3.22%14.63%21,818,400303,534,00096%13.914.25%13.345.55%12.710.29%12.532.17%2.74%
2020-07-2113.2813.9012.7113.361.60%0.11%8.96%22,021,100293,868,00097%13.354.71%12.644.13%12.670.35%12.261.84%2.83%
2020-07-2012.1413.3712.0613.158.23%3.18%9.22%20,904,600266,437,00093%12.758.64%12.14-2.75%12.630.15%12.041.68%2.84%
2020-07-1711.4612.2911.2212.153.85%3.56%2.61%19,489,300228,656,00084%11.73-2.10%12.48-2.09%12.610.92%11.840.71%2.87%
2020-07-1612.6412.9711.7011.70-10.00%-2.37%-0.48%30,171,700361,566,000142%11.98-9.87%12.75-1.79%12.500.99%11.760.97%2.78%
2020-07-1512.7514.1012.6113.001.40%-2.23%11.65%36,517,400485,552,000219%13.303.85%12.985.27%12.374.81%11.644.07%2.65%
2020-07-1413.5013.5912.0012.822.64%0.13%14.58%58,477,800748,668,000425%12.802.51%12.3312.76%11.8110.90%11.199.82%2.23%
2020-07-1312.4912.4912.4912.4910.04%0.00%22.58%2,171,70027,124,00026%12.4912.04%10.941.93%10.651.97%10.190.90%1.25%
2020-07-1010.3211.3510.3011.359.98%1.81%12.40%23,591,900263,014,000252%11.157.37%10.734.31%10.444.18%10.103.52%1.17%
2020-07-0910.5310.7110.0010.32-2.18%-0.61%5.79%15,179,800157,619,000195%10.38-0.67%10.292.25%10.022.14%9.761.69%0.83%
2020-07-089.8010.829.8010.556.46%0.93%9.98%16,843,900176,065,000263%10.455.20%10.064.54%9.813.85%9.593.07%0.68%
2020-07-079.8010.179.739.911.02%-0.26%6.48%12,189,600121,114,000232%9.942.83%9.623.30%9.452.69%9.311.98%0.40%
2020-07-069.249.979.249.818.04%1.52%7.50%12,853,300124,198,000287%9.667.19%9.324.67%9.203.67%9.132.00%0.23%
2020-07-038.889.158.889.081.79%0.72%1.49%7,131,80064,296,000179%9.021.77%8.900.92%8.870.53%8.95-0.19%0.05%
2020-07-028.798.968.798.921.59%0.70%-0.49%5,052,60044,758,000132%8.861.34%8.820.43%8.83-0.23%8.96-0.37%0.13%
2020-07-018.708.818.658.780.57%0.45%-2.41%3,867,00033,802,00096%8.741.05%8.78-0.70%8.85-0.83%9.00-0.17%0.22%
除权分界线,2020年07月01日,10股派2.000元(以下数据已经复权)
2020-06-308.588.768.568.730.00%0.92%-3.13%3,372,70029,850,00083%8.651.12%8.84-0.56%8.92-0.55%9.010.08%0.29%