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:
航发控制( 000738.SZ 深证)
所属成分指数: 沪深300
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
2019-05-2214.1114.2313.9114.01-1.13%0.00%0.00%5,238,70073,691,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2113.9814.2013.8014.171.43%0.91%1.65%6,881,30096,630,00096%14.040.92%13.97-0.40%14.030.01%13.940.37%-0.39%
2019-05-2013.7014.0513.7013.972.34%0.40%0.59%5,533,40076,990,00077%13.91-0.26%14.03-0.22%14.03-0.11%13.890.30%-0.58%
2019-05-1714.2214.2513.6013.65-4.08%-2.15%-1.42%7,160,90099,894,00095%13.95-1.42%14.06-0.20%14.050.12%13.85-0.09%-0.78%
2019-05-1614.0514.3713.9414.231.21%0.56%2.68%9,786,900138,493,000135%14.150.83%14.090.41%14.030.70%13.860.12%-0.84%
2019-05-1513.9514.1113.9514.060.93%0.18%1.57%5,227,80073,371,00074%14.04-0.01%14.030.34%13.930.58%13.84-0.14%-0.94%
2019-05-1413.8014.2313.7013.93-0.07%-0.76%0.50%6,910,60096,994,00098%14.040.15%13.980.72%13.850.72%13.86-0.49%-0.98%
2019-05-1314.0014.1713.8413.94-1.48%-0.54%0.08%5,700,50079,895,00079%14.020.57%13.880.86%13.750.57%13.93-0.55%-1.00%
2019-05-1013.6214.2613.5914.154.12%1.54%1.03%12,359,900172,237,000169%13.942.17%13.761.54%13.680.13%14.01-0.98%-0.98%
2019-05-0913.5013.7713.4013.590.59%-0.36%-3.92%5,889,70080,331,00082%13.640.78%13.550.07%13.66-0.66%14.14-1.28%-0.94%
2019-05-0813.4013.7113.2513.51-0.52%-0.17%-5.70%6,055,60081,948,00081%13.530.26%13.54-1.12%13.75-0.88%14.33-1.15%-0.85%
2019-05-0713.3613.6413.3513.582.11%0.61%-6.31%6,726,70090,794,00088%13.50-0.62%13.70-1.35%13.87-1.72%14.49-1.55%-0.79%
2019-05-0613.9713.9713.1413.30-6.21%-2.08%-9.66%9,729,400132,146,000122%13.58-3.95%13.88-2.05%14.11-2.19%14.72-1.75%-0.68%
2019-04-3013.9914.2613.9214.181.65%0.28%-5.37%5,529,40078,192,00071%14.140.26%14.17-1.32%14.43-1.29%14.98-0.62%-0.57%
2019-04-2914.3814.4013.9313.95-1.83%-1.09%-7.47%6,846,30096,562,00082%14.10-1.40%14.36-1.77%14.62-1.89%15.08-0.87%-0.55%
2019-04-2614.2614.4114.2014.21-0.63%-0.66%-6.57%5,101,10072,965,00060%14.30-2.21%14.62-1.46%14.90-1.11%15.21-0.52%-0.43%
2019-04-2514.9414.9514.3014.30-4.28%-2.24%-6.47%7,911,400115,721,00091%14.63-1.63%14.84-1.91%15.06-1.41%15.29-0.73%-0.37%
2019-04-2414.9515.0514.6514.940.40%0.48%-2.99%6,494,80096,568,00074%14.87-0.95%15.13-0.95%15.28-0.86%15.40-0.39%-0.27%
2019-04-2315.3015.3514.7714.88-3.06%-0.88%-3.76%8,527,800128,022,00096%15.01-3.08%15.27-1.42%15.41-0.27%15.46-0.50%-0.24%
2019-04-2215.5315.6415.2615.35-0.78%-0.90%-1.22%7,384,500114,377,00085%15.490.81%15.49-0.21%15.46-0.07%15.54-0.38%-0.26%
2019-04-1915.4515.5415.1715.47-0.19%0.68%-0.82%6,770,400104,026,00072%15.37-1.44%15.530.37%15.47-0.04%15.60-0.63%-0.21%
2019-04-1815.5815.7415.4515.50-0.39%-0.58%-1.26%9,183,300143,170,00092%15.590.09%15.470.13%15.47-0.19%15.70-0.44%-0.12%
2019-04-1715.5015.7515.4315.560.32%-0.10%-1.31%9,523,300148,334,00090%15.582.19%15.450.35%15.50-0.03%15.77-0.59%-0.05%
2019-04-1615.2115.5115.0115.511.37%1.75%-2.20%9,533,300145,320,00081%15.24-1.89%15.39-1.10%15.51-0.74%15.86-0.41%0.03%
2019-04-1515.5915.7215.3015.30-0.52%-1.52%-3.92%8,240,000128,020,00067%15.540.73%15.57-0.15%15.62-0.61%15.920.24%0.09%
2019-04-1215.5615.7415.1415.38-1.16%-0.28%-3.19%9,279,100143,108,00072%15.42-1.94%15.59-0.83%15.72-1.11%15.890.10%0.06%
2019-04-1115.6115.9615.5015.56-0.26%-1.07%-1.95%9,590,600150,838,00076%15.730.74%15.72-0.54%15.89-0.53%15.870.32%0.03%
2019-04-1015.6615.7815.4015.60-1.76%-0.08%-1.38%8,218,600128,309,00064%15.61-1.30%15.81-1.27%15.98-0.71%15.82-0.08%-0.13%
2019-04-0915.7615.9515.6115.880.76%0.40%0.30%8,012,900126,742,00057%15.82-0.62%16.01-0.47%16.09-0.03%15.83-0.76%-0.11%
2019-04-0816.2816.3315.5515.760.00%-0.98%-1.21%13,549,000215,641,00080%15.92-1.88%16.08-0.67%16.100.66%15.950.10%0.05%