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:
航发科技( 600391.SH 上证)
板块 :航空航天器制造   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
2019-05-2214.8514.9814.6214.78-0.34%0.00%0.00%5,070,60075,174,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2114.8015.0414.6014.830.14%0.04%1.07%6,354,30094,197,00092%14.820.97%14.78-0.86%14.870.01%14.670.49%-0.66%
2019-05-2014.6014.9314.3614.811.93%0.88%1.42%5,027,20073,804,00073%14.68-0.93%14.91-0.14%14.870.05%14.600.41%-0.95%
2019-05-1715.1315.1714.4114.53-4.22%-1.95%-0.08%6,728,50099,711,00094%14.82-1.96%14.930.05%14.860.51%14.540.11%-1.21%
2019-05-1614.8515.4214.7015.171.88%0.36%4.43%8,703,300131,549,000123%15.122.12%14.931.02%14.791.19%14.530.21%-1.36%
2019-05-1514.8614.9814.6414.890.54%0.60%2.72%6,362,70094,172,00085%14.80-0.22%14.770.74%14.610.85%14.50-0.40%-1.63%
2019-05-1414.3615.2514.3314.811.79%-0.16%1.76%9,536,800141,470,000131%14.831.37%14.671.45%14.491.31%14.55-0.80%-1.64%
2019-05-1314.6514.8914.4514.55-1.95%-0.57%-0.83%5,217,60076,348,00072%14.630.86%14.461.05%14.300.62%14.67-0.84%-1.64%
2019-05-1014.1814.9114.1514.844.88%2.29%0.30%9,141,100132,620,000126%14.511.95%14.311.41%14.22-0.09%14.80-1.90%-1.58%
2019-05-0914.0414.4213.9114.150.14%-0.57%-6.19%6,330,90090,095,00083%14.231.09%14.110.18%14.23-1.10%15.08-1.88%-1.45%
2019-05-0813.7814.3513.6514.130.21%0.37%-8.08%6,152,10086,612,00077%14.080.55%14.08-1.32%14.39-1.57%15.37-1.99%-1.31%
2019-05-0714.0114.3313.7214.100.79%0.71%-10.10%5,856,20081,990,00071%14.00-0.96%14.27-1.85%14.62-2.44%15.68-2.43%-1.17%
2019-05-0614.1414.6013.7613.99-4.64%-1.04%-12.97%8,595,500121,515,00096%14.14-3.46%14.54-2.73%14.98-2.68%16.07-2.17%-0.96%
2019-04-3014.1814.9114.1814.671.38%0.18%-10.72%7,268,500106,436,00083%14.64-0.94%14.95-2.95%15.39-2.93%16.43-1.42%-0.79%
2019-04-2915.5015.6014.3114.47-8.01%-2.11%-13.18%11,156,200164,909,000127%14.78-6.30%15.40-4.53%15.86-4.01%16.67-2.43%-0.65%
2019-04-2615.7015.9515.6015.730.06%-0.29%-7.91%4,883,10077,035,00058%15.78-2.18%16.13-1.83%16.52-1.74%17.08-0.57%-0.36%
2019-04-2516.5016.6815.7015.72-5.07%-2.52%-8.49%7,037,500113,496,00081%16.13-2.35%16.43-2.30%16.81-1.98%17.18-0.83%-0.27%
2019-04-2416.4416.7616.2716.561.04%0.27%-4.40%4,678,90077,273,00051%16.52-0.58%16.82-1.48%17.15-0.80%17.32-0.20%-0.12%
2019-04-2317.0317.1016.2816.39-4.26%-1.34%-5.57%9,903,700164,523,000104%16.61-4.06%17.07-2.38%17.29-0.76%17.36-0.63%-0.09%
2019-04-2217.6917.7617.1017.12-2.45%-1.12%-1.98%6,991,500121,050,00079%17.31-0.92%17.49-0.37%17.43-0.47%17.47-0.42%-0.09%
2019-04-1917.5017.7917.2617.55-0.57%0.43%0.06%7,110,000124,244,00075%17.48-0.77%17.550.64%17.510.25%17.54-0.60%-0.01%
2019-04-1817.5117.8817.1717.650.63%0.22%0.03%10,728,800188,942,000104%17.610.38%17.44-0.19%17.46-0.01%17.65-0.32%0.11%
2019-04-1717.3917.7617.3217.540.63%-0.03%-0.92%7,434,900130,444,00068%17.552.52%17.470.51%17.470.31%17.70-0.49%0.20%
2019-04-1616.9817.4516.6317.431.81%1.85%-2.02%7,898,000135,156,00062%17.11-3.24%17.39-0.86%17.41-0.51%17.79-0.04%0.29%
2019-04-1517.9918.1017.0017.12-2.78%-3.20%-3.80%10,980,200194,196,00083%17.692.49%17.540.85%17.50-0.39%17.800.53%0.32%
2019-04-1217.2517.6216.9017.611.67%2.05%-0.52%8,798,900151,834,00065%17.26-1.99%17.39-0.66%17.57-1.25%17.700.27%0.19%
2019-04-1117.2818.0617.2517.320.70%-1.63%-1.90%11,440,100201,423,00087%17.612.09%17.50-0.80%17.79-0.51%17.660.66%-0.02%
2019-04-1017.5717.5817.0517.20-2.71%-0.27%-1.94%9,385,600161,874,00070%17.25-2.47%17.65-1.93%17.88-0.89%17.540.17%-0.18%
2019-04-0917.6017.8817.3617.68-0.28%-0.02%0.97%6,914,500122,278,00048%17.68-1.21%17.99-0.29%18.040.43%17.51-0.65%-0.14%
2019-04-0818.5018.6117.4117.730.00%-0.95%0.60%13,615,000243,711,00083%17.90-1.71%18.05-0.46%17.971.01%17.630.35%0.03%