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:
航天发展( 000547.SZ 深证)
板块 :通讯设备_h   
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
2019-03-2510.5111.7010.4411.709.96%2.35%6.86%103,371,4001,181,627,000309%11.437.81%11.176.28%11.034.34%10.952.06%0.25%
2019-03-2210.5610.7310.4410.640.95%0.35%-0.82%21,996,600233,221,00081%10.601.00%10.51-0.66%10.570.12%10.730.11%0.04%
2019-03-2110.4210.6210.3710.540.96%0.40%-1.64%21,900,700229,904,00077%10.500.67%10.58-0.09%10.560.12%10.72-0.21%0.07%
2019-03-2010.7710.7710.2110.44-2.88%0.12%-2.78%23,380,900243,814,00079%10.43-3.37%10.59-0.53%10.55-2.03%10.74-0.21%0.17%
2019-03-1910.6010.9310.6010.751.42%-0.39%-0.10%24,564,200265,103,00083%10.792.72%10.641.46%10.77-0.73%10.760.17%0.25%
2019-03-1810.4810.6110.3410.601.15%0.89%-1.33%15,314,800160,902,00049%10.51-0.24%10.49-2.88%10.840.10%10.74-0.04%0.29%
2019-03-1510.5310.6410.3810.48-0.47%-0.48%-2.48%13,676,100144,024,00041%10.530.64%10.80-1.07%10.830.28%10.750.05%0.36%
2019-03-1410.6710.8110.1910.53-2.86%0.63%-1.97%28,926,700302,691,00086%10.46-5.76%10.92-0.36%10.80-0.42%10.74-0.23%0.39%
2019-03-1311.2111.5210.7010.84-3.30%-2.37%0.68%44,951,300499,084,000147%11.100.78%10.961.76%10.850.85%10.770.41%0.46%
2019-03-1210.7311.2610.6711.215.36%1.75%4.54%50,768,100559,294,000174%11.024.69%10.771.43%10.761.12%10.720.42%0.53%
2019-03-1110.3310.6610.3010.643.00%1.10%-0.36%21,740,800228,795,00077%10.52-0.06%10.62-0.54%10.64-0.23%10.68-0.10%0.59%
2019-03-0810.6610.7510.3010.33-4.17%-1.90%-3.36%30,802,900324,366,000100%10.53-2.12%10.67-0.25%10.66-0.06%10.690.45%0.75%
2019-03-0710.6910.9510.5610.780.19%0.20%1.31%32,922,400354,163,000110%10.760.28%10.700.26%10.670.13%10.640.76%0.73%
2019-03-0610.9511.0210.5410.760.00%0.30%1.88%31,713,600340,212,000105%10.731.08%10.670.57%10.66-0.23%10.560.60%0.73%
2019-03-0510.5310.7810.4510.761.51%1.39%2.50%30,822,200327,119,000106%10.61-0.59%10.61-0.25%10.68-0.40%10.500.59%0.71%
2019-03-0410.6510.8610.4510.60-0.19%-0.71%1.57%35,198,500375,796,000126%10.681.79%10.64-0.66%10.720.04%10.440.70%0.72%
2019-03-0110.5710.6710.3410.62-0.65%1.26%2.47%18,044,400189,241,00066%10.49-2.19%10.71-0.82%10.720.99%10.360.35%0.73%
2019-02-2810.7710.9510.5610.69-0.28%-0.31%3.51%17,683,800189,620,00068%10.72-1.09%10.800.40%10.611.19%10.330.47%0.75%
2019-02-2710.6411.1210.5910.720.56%-1.12%4.28%29,624,900321,154,000119%10.840.35%10.762.15%10.491.33%10.281.03%0.77%
2019-02-2611.0011.0110.6010.66-2.56%-1.32%4.77%29,321,600316,748,000122%10.801.21%10.532.10%10.351.51%10.181.06%0.72%
2019-02-2510.2610.9810.2610.947.25%2.49%8.66%47,250,600504,354,000201%10.676.77%10.313.02%10.202.15%10.071.47%0.70%
2019-02-229.9110.209.8010.202.00%2.03%2.80%27,835,900278,275,000127%10.00-0.95%10.010.26%9.980.25%9.920.26%0.65%
2019-02-219.8010.299.7810.001.42%-0.92%1.05%37,503,300378,523,000183%10.092.32%9.990.75%9.960.71%9.900.72%0.71%
2019-02-209.9210.059.729.86-0.80%-0.04%0.36%18,618,500183,662,00096%9.86-0.48%9.910.12%9.890.13%9.830.43%0.73%
2019-02-1910.0310.189.729.94-1.00%0.28%1.60%24,453,300242,375,000114%9.91-0.36%9.900.18%9.870.21%9.780.66%0.86%
2019-02-189.8010.119.7110.043.19%0.92%3.30%22,718,700226,000,000112%9.951.60%9.880.67%9.850.17%9.720.88%0.77%
2019-02-159.769.949.709.73-0.92%-0.62%1.00%12,818,700125,502,00063%9.79-0.60%9.82-0.13%9.840.14%9.630.46%0.68%
2019-02-149.869.979.789.82-0.71%-0.30%2.40%11,801,800116,246,00059%9.850.41%9.83-0.14%9.820.49%9.590.67%0.63%
2019-02-139.729.959.669.890.92%0.82%3.82%21,408,300210,021,000106%9.81-0.22%9.840.23%9.770.59%9.530.61%0.59%
2019-02-129.9310.059.659.800.00%-0.33%3.51%23,627,100232,308,000127%9.83-0.56%9.820.86%9.721.10%9.470.84%0.52%