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:
中航飞机( 000768.SZ 深证)
板块 :航空航天器制造   中航工业   
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
2019-07-1515.8116.2715.7516.262.98%1.11%1.17%16,623,600267,339,000103%16.081.85%15.900.81%15.850.45%16.070.11%0.26%
2019-07-1215.6315.9315.6015.790.96%0.00%-1.65%9,860,200155,692,00059%15.790.52%15.770.15%15.78-0.66%16.060.05%0.29%
2019-07-1115.6815.8915.5515.64-0.57%-0.44%-2.54%10,394,600163,287,00061%15.71-0.63%15.75-0.32%15.88-1.64%16.05-0.03%0.30%
2019-07-1015.7516.0415.5515.730.25%-0.49%-2.00%13,017,600205,785,00074%15.810.68%15.80-1.01%16.15-0.19%16.050.01%0.34%
2019-07-0915.6615.8015.6115.690.26%-0.08%-2.24%8,205,400128,843,00046%15.70-0.89%15.96-1.88%16.18-0.12%16.050.06%0.37%
2019-07-0816.1416.1715.5915.65-3.40%-1.22%-2.44%14,847,000235,223,00081%15.84-2.38%16.27-0.19%16.20-0.01%16.040.06%0.40%
2019-07-0516.2516.3716.1216.20-0.86%-0.18%1.05%14,110,100229,003,00079%16.23-1.23%16.300.21%16.200.36%16.030.38%0.43%
2019-07-0416.0716.7816.0016.341.68%-0.56%2.31%40,387,300663,642,000220%16.432.24%16.261.56%16.141.23%15.971.09%0.46%
2019-07-0315.8716.3815.7616.070.88%-0.01%1.72%20,179,800324,331,000125%16.070.22%16.010.67%15.950.38%15.800.48%0.37%
2019-07-0216.1016.1915.9015.93-0.44%-0.67%1.31%13,411,600215,076,00087%16.040.66%15.910.24%15.890.33%15.720.36%0.33%
2019-07-0115.9516.0215.8316.001.59%0.43%2.13%19,216,800306,160,000130%15.931.50%15.870.32%15.830.33%15.670.42%0.27%
2019-06-2815.7515.8315.5815.75-0.63%0.34%0.96%11,054,500173,528,00080%15.70-1.28%15.82-0.06%15.780.13%15.600.16%0.20%
2019-06-2715.9216.0515.7815.85-0.44%-0.31%1.76%18,442,300293,230,000134%15.900.64%15.830.46%15.760.70%15.580.41%0.18%
2019-06-2615.7915.9315.6615.920.76%0.77%2.62%13,440,900212,355,000105%15.800.27%15.750.33%15.650.49%15.510.25%0.12%
2019-06-2515.7315.9215.6015.800.00%0.27%2.10%15,360,700242,032,000123%15.760.37%15.700.75%15.570.56%15.480.36%0.06%
2019-06-2415.6815.8215.5415.800.38%0.64%2.47%13,704,900215,155,000110%15.700.24%15.580.63%15.490.55%15.420.37%0.00%
2019-06-2115.4415.8215.4415.741.55%0.50%2.45%23,019,500360,542,000193%15.661.91%15.491.26%15.400.67%15.360.67%-0.06%
2019-06-2015.2015.5015.0815.502.18%0.85%1.57%16,062,400246,868,000151%15.371.10%15.290.60%15.300.15%15.260.20%-0.19%
除权分界线,2019年06月20日,10股派1.000元(以下数据已经复权)
2019-06-1915.3015.3515.1015.171.20%-0.21%-0.40%12,156,400186,019,000124%15.201.33%15.20-0.40%15.28-0.17%15.230.15%-0.27%
2019-06-1815.1115.1314.9414.99-0.40%-0.08%-1.44%7,046,100106,410,00072%15.00-0.21%15.26-0.32%15.31-0.15%15.21-0.31%-0.36%
2019-06-1715.1115.1614.9015.05-0.46%0.11%-1.35%7,603,400115,067,00074%15.03-1.89%15.31-0.51%15.330.09%15.26-0.26%-0.37%
2019-06-1415.2615.5515.0715.12-0.66%-1.33%-1.15%13,212,200203,785,000127%15.320.83%15.390.37%15.310.65%15.300.01%-0.38%
2019-06-1315.3015.3415.1015.22-0.33%0.14%-0.48%8,262,800126,407,00081%15.20-0.82%15.340.39%15.220.20%15.29-0.28%-0.40%
2019-06-1215.3015.4315.2315.27-0.59%-0.35%-0.44%10,496,200161,884,000101%15.320.86%15.281.01%15.190.44%15.34-0.27%-0.36%
2019-06-1114.9515.4114.8615.362.88%1.11%-0.12%14,762,200225,741,000137%15.191.51%15.120.69%15.12-0.37%15.38-0.24%-0.32%
2019-06-1014.8515.1114.8514.930.61%-0.24%-3.15%8,554,400128,884,00080%14.971.22%15.02-0.11%15.17-0.66%15.42-0.27%-0.29%
2019-06-0614.9314.9714.7014.84-0.87%0.37%-4.00%8,321,100123,872,00073%14.79-1.50%15.04-1.59%15.28-0.63%15.46-0.66%-0.25%
2019-06-0515.1615.1714.8914.97-0.33%-0.27%-3.80%8,028,700121,321,00069%15.010.03%15.28-0.86%15.37-0.70%15.56-0.56%-0.13%
2019-06-0415.2015.2614.8715.02-1.83%0.09%-4.02%9,806,700148,139,00081%15.01-2.70%15.41-0.66%15.48-0.79%15.65-0.77%-0.03%
2019-06-0315.7015.7315.2315.300.00%-0.80%-2.98%12,806,100198,788,000101%15.42-0.31%15.52-0.43%15.60-0.12%15.77-0.44%0.12%