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
2019-07-237.577.577.497.530.00%0.15%-1.49%1,966,80014,788,00079%7.52-0.19%7.57-0.37%7.61-0.78%7.640.04%-0.20%
2019-07-227.697.697.467.53-2.08%-0.04%-1.45%2,917,00021,973,000111%7.53-1.84%7.60-0.94%7.67-0.39%7.64-0.24%-0.25%
2019-07-197.637.737.617.690.92%0.21%0.40%2,101,00016,123,00077%7.670.74%7.67-0.58%7.700.01%7.66-0.27%-0.26%
2019-07-187.687.687.587.62-0.78%0.03%-0.78%1,869,10014,239,00064%7.62-1.16%7.72-0.09%7.700.08%7.68-0.26%-0.24%
2019-07-177.757.767.677.68-0.90%-0.35%-0.26%2,589,60019,958,00087%7.71-0.76%7.720.12%7.690.24%7.70-0.18%-0.19%
2019-07-167.687.847.667.750.78%-0.21%0.47%4,101,60031,852,000137%7.771.33%7.710.89%7.680.85%7.71-0.14%-0.16%
2019-07-157.687.737.567.690.26%0.34%-0.45%2,192,60016,804,00076%7.66-0.03%7.650.32%7.61-0.16%7.73-0.30%-0.12%
2019-07-127.657.697.627.670.52%0.05%-1.01%2,084,50015,980,00070%7.670.64%7.620.55%7.62-0.55%7.75-0.09%-0.05%
2019-07-117.577.657.567.630.93%0.17%-1.61%2,753,40020,973,00089%7.620.57%7.58-0.43%7.66-0.55%7.76-0.39%-0.04%
2019-07-107.557.617.547.56-0.40%-0.18%-2.89%1,663,60012,600,00052%7.570.25%7.61-0.99%7.71-0.47%7.79-0.21%0.04%
2019-07-097.617.637.487.59-0.26%0.46%-2.70%3,598,40027,185,000112%7.56-1.59%7.69-1.14%7.74-0.90%7.80-0.42%0.08%
2019-07-087.907.907.567.61-3.91%-0.87%-2.86%4,379,70033,622,000143%7.68-2.10%7.78-0.85%7.81-0.74%7.83-0.34%0.15%
2019-07-057.887.947.777.920.51%0.99%0.75%3,473,30027,239,000126%7.84-0.17%7.85-0.34%7.870.17%7.86-0.03%0.21%
2019-07-047.807.887.807.880.51%0.32%0.22%2,794,60021,951,000104%7.860.22%7.87-0.18%7.86-0.17%7.860.18%0.27%
2019-07-037.947.947.787.84-1.13%0.03%-0.11%3,070,60024,066,000112%7.84-1.21%7.890.27%7.87-0.09%7.850.14%0.27%
2019-07-027.907.977.897.930.00%-0.05%1.17%2,407,30019,100,00093%7.930.48%7.870.01%7.880.22%7.840.27%0.24%
2019-07-017.887.947.827.932.06%0.43%1.45%3,212,40025,365,000131%7.901.64%7.860.15%7.860.13%7.820.39%0.18%
2019-06-287.917.917.707.77-1.27%0.01%-0.22%2,745,60021,330,000116%7.77-1.78%7.85-0.32%7.85-0.24%7.790.05%0.08%
2019-06-277.938.007.867.87-0.13%-0.51%1.12%3,423,30027,078,000153%7.910.51%7.880.31%7.870.58%7.780.40%0.07%
2019-06-267.857.917.807.880.13%0.13%1.65%1,817,80014,306,00087%7.870.41%7.850.05%7.820.37%7.750.19%-0.01%
2019-06-257.877.907.787.870.00%0.41%1.72%2,590,30020,302,000117%7.84-0.26%7.850.53%7.800.41%7.740.21%-0.05%
2019-06-247.907.907.827.870.00%0.15%1.93%1,928,40015,153,00089%7.860.04%7.810.54%7.760.61%7.720.34%-0.08%
2019-06-217.777.917.777.871.03%0.19%2.27%2,808,80022,062,000132%7.861.51%7.770.96%7.720.52%7.700.56%-0.13%
2019-06-207.627.817.587.792.23%0.67%1.80%3,194,70024,721,000151%7.740.74%7.690.89%7.680.30%7.650.12%-0.22%
2019-06-197.687.727.627.620.53%-0.79%-0.30%1,873,30014,388,00090%7.681.33%7.62-0.14%7.65-0.13%7.64-0.11%-0.26%
2019-06-187.567.627.547.580.26%0.00%-0.93%1,103,4008,364,00050%7.58-0.18%7.64-0.30%7.66-0.20%7.65-0.35%-0.26%
2019-06-177.687.697.537.56-1.56%-0.45%-1.54%2,012,70015,285,00087%7.59-1.49%7.66-0.51%7.680.07%7.68-0.58%-0.20%
2019-06-147.707.767.657.68-0.39%-0.38%-0.56%1,908,60014,713,00079%7.710.46%7.700.04%7.670.56%7.72-0.12%-0.10%
2019-06-137.657.727.617.710.39%0.47%-0.28%1,971,80015,132,00082%7.67-0.40%7.690.42%7.63-0.07%7.73-0.35%-0.11%
2019-06-127.757.797.637.680.00%-0.32%-1.02%2,891,50022,278,000116%7.710.10%7.661.07%7.64-0.08%7.76-0.23%-0.06%