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
2021-03-0221.2522.2420.9422.185.02%3.28%3.26%31,752,400681,923,000108%21.482.81%21.18-0.57%21.54-0.05%21.480.19%0.11%
2021-03-0120.7721.1420.4621.121.93%1.10%-1.49%17,771,100371,236,00059%20.89-0.59%21.31-1.66%21.55-0.06%21.440.27%-0.01%
2021-02-2621.1521.5820.7120.72-5.04%-1.40%-3.10%24,194,700508,430,00081%21.01-3.27%21.67-0.35%21.56-0.37%21.380.11%-0.26%
2021-02-2521.6522.2321.2521.820.32%0.44%2.15%34,432,200748,024,000123%21.73-1.13%21.740.57%21.640.22%21.360.48%-0.39%
2021-02-2422.5523.0721.3721.75-1.54%-1.01%2.31%44,349,600974,484,000171%21.972.05%21.620.77%21.590.79%21.260.62%-0.58%
2021-02-2320.4022.3520.1822.096.15%2.60%4.55%45,783,800985,766,000193%21.531.44%21.450.28%21.420.55%21.130.30%-0.72%
2021-02-2221.7121.7220.8020.81-4.10%-1.96%-1.21%30,088,800638,663,000137%21.23-1.73%21.39-0.17%21.300.91%21.060.12%-0.87%
2021-02-1921.3721.8621.2821.701.83%0.47%3.14%22,201,500479,536,000108%21.600.86%21.430.88%21.111.00%21.040.16%-1.00%
2021-02-1821.7021.8521.0021.31-0.19%-0.49%1.45%21,052,800450,846,00096%21.420.66%21.241.83%20.900.76%21.01-0.50%-1.13%
2021-02-1021.5421.7520.7321.35-0.97%0.36%1.13%21,827,500464,349,00098%21.270.79%20.861.26%20.740.14%21.11-0.63%-1.22%
2021-02-0920.0421.7619.8621.567.58%2.14%1.49%31,751,600670,207,000139%21.116.39%20.601.56%20.72-0.14%21.24-1.03%-1.44%
2021-02-0819.8320.2119.2720.041.06%1.00%-6.64%16,440,800326,195,00063%19.84-2.64%20.29-2.25%20.74-1.01%21.47-2.19%-1.63%
2021-02-0520.8321.0919.7919.83-3.36%-2.69%-9.64%15,535,500316,590,00055%20.38-1.08%20.75-1.52%20.96-0.70%21.95-1.26%-1.49%
2021-02-0420.7321.3420.0020.52-2.47%-0.39%-7.68%18,771,500386,700,00064%20.60-3.10%21.07-0.64%21.10-1.54%22.23-1.37%-1.39%
2021-02-0321.4621.6420.9121.04-1.91%-1.03%-6.63%17,145,600364,503,00057%21.26-0.14%21.210.09%21.43-1.06%22.54-0.83%-1.29%
2021-02-0221.2421.7720.7321.452.05%0.76%-5.60%26,454,600563,172,00086%21.291.15%21.19-1.55%21.66-1.23%22.72-1.13%-1.23%
2021-02-0120.9421.3520.7121.020.19%-0.13%-8.54%18,386,800386,987,00057%21.05-0.67%21.52-1.82%21.93-2.66%22.98-1.19%-1.14%
2021-01-2922.2222.4320.5020.98-5.07%-0.98%-9.80%33,984,600720,071,000100%21.19-5.37%21.92-2.01%22.53-2.29%23.26-1.19%-0.98%
2021-01-2822.3522.9821.8922.10-2.21%-1.30%-6.11%23,175,700518,908,00067%22.39-0.48%22.37-2.71%23.06-1.27%23.54-1.42%-0.76%
2021-01-2722.0722.7922.0722.602.22%0.45%-5.36%24,368,400548,241,00064%22.500.92%22.99-1.44%23.35-0.88%23.88-2.79%-0.52%
2021-01-2623.0023.1421.7022.11-6.98%-0.83%-9.99%46,879,7001,045,130,000108%22.29-8.18%23.33-3.37%23.56-2.04%24.57-2.95%-0.06%
2021-01-2524.0324.7523.6623.77-0.96%-2.10%-6.09%34,710,500842,792,00080%24.281.53%24.140.59%24.05-0.08%25.31-0.73%0.44%
2021-01-2223.8024.3423.6124.00-0.79%0.35%-5.87%26,043,500622,846,00055%23.92-1.08%24.000.00%24.070.38%25.50-0.30%0.66%
2021-01-2123.8524.6623.6024.190.83%0.06%-5.41%28,727,900694,513,00058%24.181.24%24.00-0.35%23.98-1.38%25.57-0.36%0.81%
2021-01-2023.5424.2923.3523.992.09%0.46%-6.53%23,579,500563,101,00043%23.88-0.19%24.080.55%24.31-3.72%25.67-0.23%1.02%
2021-01-1924.0124.6023.4823.50-3.77%-1.78%-8.65%31,398,700751,236,00054%23.93-1.73%23.95-2.14%25.25-2.82%25.72-0.27%1.22%
2021-01-1823.7024.7023.6024.422.48%0.30%-5.32%36,453,100887,529,00059%24.352.83%24.47-4.80%25.99-0.82%25.790.49%1.52%
2021-01-1523.9024.5122.8223.83-3.72%0.65%-7.16%49,681,2001,176,270,00074%23.68-6.43%25.71-4.58%26.20-1.06%25.670.94%1.64%
2021-01-1426.8826.8824.7524.75-10.00%-2.19%-2.67%53,327,1001,349,383,00082%25.30-8.58%26.94-0.59%26.48-0.17%25.430.98%1.66%
2021-01-1328.3028.6527.0027.500.00%-0.65%9.20%62,010,1001,716,418,000105%27.680.48%27.102.58%26.531.68%25.181.79%1.65%