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:
*ST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
2019-07-2318.0018.3817.8018.341.89%1.44%-1.51%1,198,00021,660,00070%18.08-1.07%18.31-1.09%18.51-1.05%18.62-0.02%0.07%
2019-07-2218.5118.8817.9318.00-3.64%-1.50%-3.36%1,780,40032,537,000104%18.28-2.31%18.51-1.44%18.70-0.88%18.630.05%0.08%
2019-07-1918.6018.8518.6018.680.43%-0.14%0.34%808,20015,119,00047%18.710.05%18.78-0.58%18.870.17%18.62-0.01%0.11%
2019-07-1818.8518.9118.5518.60-2.11%-0.52%-0.10%1,323,00024,738,00075%18.70-1.11%18.89-0.25%18.840.31%18.620.03%0.14%
2019-07-1718.9819.0618.7819.000.26%0.49%2.08%1,248,50023,606,00069%18.91-0.67%18.930.46%18.780.44%18.610.15%0.20%
2019-07-1619.0519.2318.9018.95-0.52%-0.44%1.96%1,516,90028,872,00078%19.030.78%18.850.81%18.700.65%18.59-0.57%0.23%
2019-07-1518.7019.2618.4419.051.22%0.86%1.92%2,534,10047,862,000108%18.890.89%18.700.88%18.570.84%18.690.41%0.44%
2019-07-1218.2019.0518.1018.823.75%0.53%1.10%3,007,50056,299,000120%18.722.46%18.531.27%18.420.33%18.620.57%0.48%
2019-07-1118.2218.4918.0618.14-0.87%-0.71%-2.00%1,303,20023,809,00051%18.27-0.80%18.300.08%18.36-0.39%18.510.05%0.45%
2019-07-1018.4618.5918.1618.300.38%-0.64%-1.08%1,872,20034,481,00060%18.421.39%18.29-0.41%18.43-0.21%18.500.01%0.72%
2019-07-0918.0618.2918.0618.230.50%0.36%-1.45%1,331,40024,183,00044%18.16-0.43%18.36-0.76%18.47-1.66%18.500.12%0.74%
2019-07-0818.6018.6018.0318.14-3.30%-0.56%-1.82%2,005,00036,575,00067%18.24-2.40%18.50-0.58%18.780.25%18.480.35%0.74%
2019-07-0518.5018.8918.5018.760.86%0.37%1.88%1,518,90028,390,00052%18.690.35%18.61-1.54%18.730.82%18.410.32%0.74%
2019-07-0418.4018.9018.2318.601.20%-0.13%1.33%1,892,20035,243,00063%18.630.39%18.900.77%18.580.30%18.360.60%0.80%
2019-07-0318.9018.9018.3518.38-3.11%-0.93%0.74%2,709,60050,272,00090%18.55-3.20%18.760.95%18.530.07%18.250.45%0.75%
2019-07-0218.5519.4918.2818.972.21%-1.03%4.44%5,489,200105,210,000202%19.174.60%18.581.69%18.511.65%18.161.55%0.69%
2019-07-0118.2818.6518.0118.562.54%1.28%3.77%3,971,80072,784,000170%18.332.87%18.270.13%18.210.90%17.890.78%0.52%
2019-06-2818.0818.1517.5618.10-0.22%1.61%1.99%2,878,20051,271,000137%17.81-3.32%18.25-0.24%18.05-0.07%17.750.30%0.47%
2019-06-2718.7318.7318.1318.14-0.38%-1.55%2.52%7,275,300134,046,000394%18.431.20%18.294.66%18.063.49%17.692.68%0.38%
2019-06-2618.2118.2118.2118.215.02%0.02%5.67%591,80010,775,00047%18.215.22%17.48-0.39%17.450.74%17.230.29%0.07%
2019-06-2517.3217.4517.1117.34-0.23%0.21%0.91%915,40015,840,00068%17.30-0.26%17.550.81%17.330.34%17.180.12%-0.03%
2019-06-2417.9217.9217.1317.38-2.08%0.18%1.26%2,080,20036,089,000145%17.35-2.67%17.410.49%17.270.58%17.160.32%-0.10%
2019-06-2118.0018.0217.5117.753.32%-0.42%3.75%2,275,80040,567,000173%17.834.80%17.322.47%17.171.60%17.110.94%-0.20%
2019-06-2016.8317.2616.7017.182.02%1.01%1.36%2,093,90035,613,000165%17.010.82%16.900.87%16.900.04%16.950.02%-0.37%
2019-06-1916.8916.9516.7816.840.96%-0.17%-0.62%1,093,10018,440,00090%16.871.29%16.76-0.40%16.89-0.32%16.95-0.08%-0.44%
2019-06-1816.8016.9416.5016.68-0.71%0.16%-1.64%739,20012,311,00059%16.65-0.35%16.83-0.73%16.94-0.46%16.96-0.21%-0.50%
2019-06-1716.8716.8716.5516.80-0.47%0.52%-1.14%996,10016,648,00071%16.71-1.89%16.95-0.75%17.02-0.11%16.990.34%-0.56%
2019-06-1417.0217.1816.8616.88-1.11%-0.91%-0.33%1,149,30019,578,00070%17.04-0.19%17.08-0.10%17.040.27%16.94-0.66%-0.77%
2019-06-1317.0917.2616.9517.07-0.18%0.01%0.13%1,159,70019,794,00057%17.07-0.41%17.100.35%17.000.06%17.05-0.39%-0.87%
2019-06-1217.1817.2617.0517.100.00%-0.22%-0.09%1,002,00017,172,00049%17.140.29%17.040.53%16.990.10%17.12-0.69%-0.85%