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:
成飞集成( 002190.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
2020-08-1030.8030.8030.0130.8010.00%0.15%17.71%16,265,300500,220,000262%30.7516.02%28.3110.26%27.317.94%26.175.77%0.49%
2020-08-0725.2028.0024.7028.0010.02%5.63%13.19%7,540,700199,885,000125%26.513.68%25.682.22%25.301.73%24.74-0.19%-0.12%
2020-08-0625.0026.3024.9025.450.91%-0.45%2.68%9,515,800243,278,000135%25.572.28%25.121.46%24.871.51%24.790.33%0.01%
2020-08-0524.1825.3824.1825.224.13%0.90%2.09%7,635,000190,841,000110%25.001.82%24.761.33%24.501.08%24.700.11%0.00%
2020-08-0425.2025.2724.1524.22-3.27%-1.34%-1.85%5,774,500141,762,00084%24.55-0.56%24.430.77%24.230.46%24.68-0.14%0.03%
2020-08-0323.6025.3023.5525.045.97%1.42%1.33%8,427,900208,077,000124%24.694.51%24.251.87%24.121.00%24.71-0.40%0.10%
2020-07-3123.9023.9023.3923.63-0.30%0.03%-4.76%3,503,00082,755,00048%23.62-1.22%23.80-0.46%23.89-3.34%24.81-0.02%0.24%
2020-07-3024.1824.4923.6623.70-2.75%-0.90%-4.50%4,663,000111,517,00064%23.920.41%23.91-0.08%24.71-0.60%24.820.02%0.29%
2020-07-2923.6024.3723.2124.371.80%2.32%-1.79%4,890,000116,468,00067%23.82-0.79%23.93-4.27%24.86-0.47%24.81-0.14%0.31%
2020-07-2823.8524.4523.5423.940.42%-0.28%-3.65%4,606,500110,587,00061%24.010.22%25.00-0.62%24.98-0.43%24.85-0.42%0.38%
2020-07-2725.0025.2123.0023.84-5.99%-0.48%-4.46%7,872,500188,577,00099%23.95-7.21%25.15-1.07%25.08-1.12%24.95-0.30%0.53%
2020-07-2425.3826.6024.7825.361.56%-1.76%1.33%15,670,200404,517,000219%25.813.15%25.431.95%25.371.70%25.031.06%0.64%
2020-07-2324.9925.6424.6024.971.59%-0.22%0.83%6,985,600174,817,000108%25.030.92%24.94-0.79%24.950.79%24.760.28%0.61%
2020-07-2224.5625.3024.2224.58-0.89%-0.88%-0.47%5,251,200130,216,00077%24.80-0.69%25.140.73%24.750.26%24.700.36%0.73%
2020-07-2125.4025.4524.6924.80-3.16%-0.67%0.78%5,509,500137,560,00079%24.97-1.84%24.961.15%24.69-0.44%24.610.52%0.83%
2020-07-2024.1726.0724.0225.615.96%0.68%4.61%9,150,600232,755,000132%25.445.85%24.671.98%24.790.96%24.481.09%0.88%
2020-07-1724.0024.7523.1224.174.00%0.58%-0.20%4,818,300115,786,00069%24.030.75%24.19-2.00%24.56-0.13%24.220.39%0.88%
2020-07-1624.0024.8822.9023.24-3.81%-2.56%-3.66%4,734,100112,914,00068%23.85-2.69%24.69-0.58%24.59-0.26%24.120.22%0.85%
2020-07-1525.0025.2523.8624.16-4.99%-1.43%0.37%7,621,200186,799,000118%24.51-3.29%24.830.17%24.650.45%24.070.56%0.86%
2020-07-1424.5826.0624.2925.432.75%0.34%6.24%8,087,000204,948,000141%25.343.25%24.791.37%24.541.45%23.941.12%0.84%
2020-07-1324.1824.8924.1324.751.56%0.83%4.55%5,950,300146,057,000113%24.550.84%24.460.71%24.191.07%23.670.77%0.78%
2020-07-1024.2124.6424.0124.370.29%0.12%3.74%6,792,400165,333,000137%24.34-0.56%24.280.89%23.941.09%23.490.79%0.74%
2020-07-0924.3924.8824.1224.300.41%-0.73%4.26%9,818,600240,349,000221%24.482.01%24.072.16%23.681.81%23.311.52%0.66%
2020-07-0823.1524.3423.1124.203.20%0.85%5.41%8,195,700196,674,000220%24.001.93%23.562.13%23.261.79%22.961.31%0.58%
2020-07-0723.5924.1522.9223.450.04%-0.40%3.48%6,615,600155,748,000201%23.542.25%23.071.94%22.851.40%22.661.06%0.45%
2020-07-0622.4823.4422.2323.444.32%1.80%4.53%6,531,000150,382,000206%23.033.14%22.632.01%22.541.41%22.421.02%0.36%
2020-07-0321.8622.7221.8622.472.14%0.64%1.23%3,882,60086,681,000136%22.331.57%22.180.02%22.220.20%22.200.10%0.23%
2020-07-0222.0022.1621.7722.000.00%0.09%-0.79%2,187,00048,071,00073%21.98-0.73%22.18-0.26%22.18-0.27%22.180.31%0.27%
2020-07-0122.4722.5321.9222.00-2.14%-0.64%-0.49%2,525,70055,921,00085%22.14-1.36%22.24-0.07%22.24-0.40%22.110.40%0.27%
2020-06-3022.3222.7022.2122.480.00%0.15%2.09%1,990,70044,685,00070%22.451.24%22.250.18%22.330.12%22.020.48%0.24%