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:
中直股份( 600038.SH 上证)
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
2019-07-1540.7542.2740.7542.132.88%1.05%0.57%4,861,500202,679,000100%41.691.76%41.290.32%41.300.22%41.890.01%0.29%
2019-07-1240.9441.2140.7140.95-0.32%-0.05%-2.24%2,397,50098,224,00048%40.970.11%41.16-0.13%41.21-0.73%41.890.03%0.34%
2019-07-1140.8641.3040.5641.080.81%0.38%-1.91%3,191,400130,612,00063%40.93-1.03%41.21-0.24%41.51-1.15%41.88-0.13%0.37%
2019-07-1041.3942.6640.6240.75-1.64%-1.46%-2.82%6,145,400254,132,000120%41.350.31%41.31-0.99%42.00-0.45%41.93-0.05%0.45%
2019-07-0940.8041.6040.8041.431.35%0.50%-1.24%3,240,000133,567,00066%41.22-0.22%41.72-1.45%42.19-0.29%41.950.14%0.49%
2019-07-0842.4442.4440.8040.88-3.68%-1.05%-2.42%5,615,400231,997,000113%41.31-2.87%42.34-0.68%42.31-0.21%41.890.03%0.51%
2019-07-0542.5143.1342.2042.44-1.05%-0.22%1.33%4,813,500204,736,000105%42.53-0.86%42.630.15%42.400.47%41.880.52%0.55%
2019-07-0442.0343.5541.9342.891.88%-0.03%2.95%8,448,700362,480,000187%42.901.58%42.561.22%42.200.83%41.661.04%0.55%
2019-07-0342.0842.6841.7942.100.19%-0.33%2.10%4,929,400208,208,000119%42.24-0.07%42.050.80%41.850.49%41.240.61%0.46%
2019-07-0242.1742.6241.8842.020.41%-0.58%2.52%4,370,200184,715,000110%42.271.45%41.720.37%41.650.78%40.990.67%0.40%
2019-07-0141.7641.9841.1841.852.02%0.44%2.79%4,822,600200,935,000127%41.671.41%41.570.38%41.330.48%40.710.54%0.26%
2019-06-2841.5041.9240.6841.02-1.77%-0.16%1.30%3,421,600140,579,00097%41.09-1.74%41.410.35%41.130.36%40.500.36%0.15%
2019-06-2741.5842.1941.3841.760.58%-0.13%3.49%4,692,600196,210,000136%41.811.55%41.261.01%40.981.07%40.350.63%0.09%
2019-06-2641.1041.5540.6141.521.00%0.83%3.55%3,435,600141,466,000107%41.181.10%40.850.58%40.550.63%40.100.35%-0.01%
2019-06-2540.5241.1840.0441.111.03%0.93%2.89%4,281,800174,398,000136%40.730.19%40.610.75%40.300.73%39.960.35%-0.08%
2019-06-2440.6740.8540.2640.690.02%0.09%2.20%3,095,000125,819,00099%40.650.40%40.310.63%40.010.59%39.820.38%-0.15%
2019-06-2140.4040.8540.1240.681.75%0.47%2.56%5,024,600203,449,000166%40.491.62%40.061.28%39.770.71%39.670.54%-0.23%
2019-06-2039.4540.1639.1339.981.50%0.34%1.34%4,168,200166,083,000148%39.850.41%39.560.80%39.490.25%39.450.16%-0.34%
2019-06-1939.4040.2339.3039.391.10%-0.74%-0.01%3,350,500132,954,000125%39.682.15%39.240.08%39.390.00%39.390.03%-0.41%
2019-06-1839.0039.1638.4238.960.23%0.29%-1.07%2,305,60089,563,00083%38.85-0.19%39.21-0.57%39.39-0.45%39.38-0.76%-0.49%
2019-06-1738.9039.2038.7038.87-0.33%-0.13%-2.05%1,768,90068,843,00055%38.92-1.71%39.43-0.57%39.570.06%39.68-0.50%-0.46%
2019-06-1439.7540.4038.9639.00-1.52%-1.51%-2.21%3,498,900138,542,000106%39.60-0.04%39.66-0.09%39.550.34%39.88-0.31%-0.42%
2019-06-1339.6739.9039.4239.60-0.28%-0.03%-1.01%1,903,40075,398,00059%39.61-0.43%39.690.47%39.410.05%40.00-0.36%-0.42%
2019-06-1239.9640.0539.5539.71-0.60%-0.19%-1.09%2,483,30098,796,00075%39.780.27%39.510.62%39.390.05%40.15-0.31%-0.39%
2019-06-1138.9040.0538.6039.952.78%0.69%-0.80%4,153,700164,807,000126%39.682.09%39.270.42%39.37-1.01%40.27-0.39%-0.36%
2019-06-1038.7539.1538.5738.870.83%0.01%-3.86%2,143,00083,290,00065%38.87-0.18%39.10-0.63%39.77-0.91%40.43-0.36%-0.33%
2019-06-0639.3839.3838.5138.55-1.61%-0.99%-4.99%2,594,000100,999,00078%38.94-1.29%39.35-1.87%40.14-0.71%40.58-0.63%-0.28%
2019-06-0539.7939.8939.1839.18-0.76%-0.67%-4.05%2,712,200106,985,00080%39.45-0.32%40.10-1.05%40.43-0.73%40.83-0.51%-0.19%
2019-06-0440.0640.3039.2639.48-1.47%-0.24%-3.81%3,629,000143,609,000109%39.57-2.70%40.52-0.92%40.72-0.85%41.04-0.72%-0.10%
2019-06-0341.7041.9540.0040.070.00%-1.47%-3.08%6,400,400260,300,000195%40.67-1.60%40.90-0.87%41.07-0.47%41.34-0.50%0.03%