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:
航天信息( 600271.SH 上证)
板块 :计算机软件   上证180   
所属成分指数: 上证180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
2019-05-2023.0823.4522.6222.90-0.69%-0.17%-2.82%20,372,300467,292,00097%22.94-2.45%23.41-1.01%23.51-0.79%23.57-0.53%-1.16%
2019-05-1723.9124.1222.9523.06-3.68%-1.93%-2.66%20,892,600491,271,00098%23.51-0.88%23.65-0.24%23.70-0.29%23.69-0.64%-1.26%
2019-05-1623.7424.0523.3523.940.80%0.91%0.41%23,349,800553,917,000112%23.720.07%23.70-0.22%23.760.29%23.84-0.73%-1.28%
2019-05-1523.6823.8823.5123.751.06%0.18%-1.11%17,146,000406,473,00079%23.710.13%23.76-0.16%23.700.18%24.02-0.98%-1.34%
2019-05-1423.5123.9523.4423.50-1.18%-0.74%-3.11%18,619,900440,849,00080%23.68-0.89%23.790.41%23.650.14%24.25-2.10%-1.34%
2019-05-1323.9524.1523.6123.78-1.82%-0.45%-4.01%17,582,600420,020,00065%23.890.31%23.700.48%23.62-0.28%24.77-1.22%-1.28%
2019-05-1023.4424.4422.9124.224.35%1.70%-3.43%27,244,200648,799,00097%23.812.13%23.580.59%23.69-0.99%25.08-1.14%-1.23%
2019-05-0923.1723.6223.0123.21-0.90%-0.46%-8.51%17,188,700400,789,00062%23.32-0.77%23.45-1.18%23.92-1.52%25.37-1.18%-1.16%
2019-05-0823.1024.0823.0023.42-0.68%-0.33%-8.77%20,484,900481,351,00074%23.50-0.01%23.73-2.01%24.29-1.84%25.67-1.60%-1.10%
2019-05-0723.9523.9923.0323.580.13%0.34%-9.62%19,703,000463,030,00069%23.50-2.23%24.21-2.06%24.75-3.04%26.09-1.48%-1.03%
2019-05-0624.5024.7623.2523.55-7.57%-2.02%-11.06%29,385,400706,266,000103%24.04-5.29%24.72-2.52%25.52-2.30%26.48-1.58%-0.97%
2019-04-3025.1425.5825.0925.481.35%0.41%-5.29%16,480,000418,213,00063%25.381.33%25.36-2.21%26.12-0.91%26.90-0.77%-0.86%
2019-04-2925.0025.7724.4425.14-1.14%0.38%-7.28%28,403,900711,383,000102%25.05-2.34%25.93-2.22%26.36-1.71%27.11-1.38%-0.79%
2019-04-2626.0226.0525.3025.43-3.01%-0.84%-7.50%29,476,900755,975,000107%25.65-3.40%26.52-1.76%26.82-1.87%27.49-1.00%-0.63%
2019-04-2527.6027.6026.0826.22-5.72%-1.24%-5.58%54,343,5001,442,722,000216%26.55-3.59%26.99-2.70%27.33-2.38%27.77-1.47%-0.50%
2019-04-2427.6027.8327.1027.810.65%1.00%-1.32%23,789,900655,059,000109%27.54-0.93%27.74-0.97%28.00-0.63%28.18-0.66%-0.33%
2019-04-2328.0528.2027.5627.63-1.25%-0.58%-2.61%14,273,200396,682,00066%27.79-0.80%28.02-0.73%28.17-0.02%28.37-0.45%-0.23%
2019-04-2228.4028.4027.8027.98-0.74%-0.13%-1.82%15,581,200436,517,00070%28.02-0.45%28.22-0.27%28.18-0.32%28.50-0.58%-0.18%
2019-04-1928.5328.7127.8428.19-1.98%0.17%-1.66%25,319,500712,573,000106%28.14-1.14%28.300.22%28.27-0.15%28.67-0.95%-0.09%
2019-04-1828.1128.7628.0028.762.06%1.03%-0.62%21,075,600599,954,00084%28.470.54%28.24-0.08%28.31-0.13%28.94-0.83%0.05%
2019-04-1728.4828.5628.0528.18-0.95%-0.47%-3.43%17,682,200500,661,00062%28.311.14%28.26-0.03%28.35-0.63%29.18-0.47%0.19%
2019-04-1627.7528.4827.4628.452.12%1.63%-2.96%26,166,400732,492,00080%27.99-1.66%28.26-0.80%28.53-0.96%29.32-0.13%0.31%
2019-04-1528.8229.1927.8227.86-2.25%-2.13%-5.10%28,153,300801,433,00082%28.470.38%28.49-1.00%28.80-0.92%29.360.27%0.37%
2019-04-1228.1528.5728.1128.500.42%0.50%-2.66%14,079,100399,271,00040%28.36-0.81%28.78-0.88%29.07-1.23%29.280.27%0.34%
2019-04-1129.4329.5028.1428.38-2.94%-0.73%-2.80%26,630,400761,365,00076%28.59-2.40%29.04-1.16%29.43-1.09%29.200.26%0.30%
2019-04-1029.1829.6828.8829.24-0.44%-0.18%0.40%21,417,100627,403,00064%29.29-0.22%29.38-1.14%29.76-0.11%29.120.31%0.16%
2019-04-0929.4529.8029.0329.37-0.58%0.04%1.16%19,857,100582,953,00058%29.36-0.30%29.72-0.63%29.790.52%29.030.07%0.02%
2019-04-0830.0630.1528.9029.54-1.70%0.33%1.82%32,976,300970,966,00092%29.44-2.39%29.90-0.08%29.630.84%29.010.30%-0.02%
2019-04-0430.8830.9729.7530.05-1.93%-0.38%3.88%36,124,1001,089,630,000105%30.160.50%29.931.29%29.391.19%28.930.44%-0.10%
2019-04-0329.2030.6429.0230.640.00%2.09%6.39%52,826,4001,585,482,000158%30.011.09%29.552.19%29.041.83%28.800.59%-0.15%