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
2019-07-1516.6817.6516.6017.443.20%0.85%6.54%20,038,000346,513,000130%17.292.30%16.881.01%16.711.67%16.371.17%1.08%
2019-07-1216.5617.2716.3416.902.11%-0.02%4.46%21,819,200368,835,000151%16.902.54%16.711.52%16.431.30%16.181.08%1.03%
2019-07-1116.5016.8416.1816.55-2.36%0.39%3.40%22,862,500376,909,000175%16.49-1.48%16.461.55%16.220.49%16.010.91%0.97%
2019-07-1015.3116.9515.2116.959.99%1.29%6.87%34,185,000572,048,000307%16.739.29%16.215.19%16.142.87%15.862.61%0.93%
2019-07-0915.1115.5314.9515.412.60%0.65%-0.31%8,712,000133,386,00096%15.311.34%15.41-2.73%15.69-0.14%15.460.21%0.72%
2019-07-0815.5615.6214.8215.02-4.21%-0.59%-2.63%9,224,300139,371,000103%15.11-3.95%15.84-0.41%15.71-0.10%15.43-0.01%0.79%
2019-07-0515.8515.9915.6015.68-2.91%-0.32%1.63%11,128,400175,064,000136%15.73-2.81%15.910.24%15.730.66%15.430.78%0.86%
2019-07-0415.2016.7115.1216.156.32%-0.22%5.49%23,066,000373,313,000301%16.196.77%15.874.46%15.623.57%15.312.78%0.91%
2019-07-0315.0915.3514.9515.19-0.13%0.20%1.98%6,040,00091,563,00096%15.16-0.97%15.190.63%15.090.43%14.900.64%0.66%
2019-07-0215.3615.4915.1515.21-0.65%-0.64%2.77%5,489,10084,028,00090%15.311.18%15.090.62%15.020.52%14.800.58%0.58%
2019-07-0115.0815.3114.9515.312.82%1.19%4.05%8,145,000123,236,000141%15.132.06%15.000.81%14.950.48%14.710.75%0.40%
2019-06-2814.9915.0714.6514.890.27%0.45%1.95%5,465,90081,025,000103%14.82-1.09%14.88-0.13%14.870.20%14.610.45%0.24%
2019-06-2715.0015.1514.8314.85-1.26%-0.91%2.14%5,954,20089,234,000114%14.991.07%14.900.34%14.840.89%14.540.55%0.15%
2019-06-2614.8315.0514.6515.040.67%1.43%4.01%5,980,70088,680,000121%14.83-0.41%14.850.30%14.710.89%14.460.52%0.05%
2019-06-2514.7915.0514.6814.941.01%0.34%3.86%7,135,500106,238,000153%14.890.47%14.811.34%14.581.05%14.390.90%-0.04%
2019-06-2414.9915.0114.6914.79-1.14%-0.20%3.74%4,517,10066,941,000102%14.820.59%14.611.33%14.430.97%14.260.67%-0.16%
2019-06-2114.4415.0214.3814.964.18%1.55%5.63%8,998,600132,568,000214%14.733.35%14.422.35%14.291.57%14.161.28%-0.24%
2019-06-2014.0014.4313.9014.362.21%0.74%2.70%5,714,10081,446,000152%14.251.44%14.091.23%14.070.41%13.980.26%-0.43%
2019-06-1914.0514.2413.8914.052.70%-0.01%0.74%5,174,20072,708,000147%14.052.31%13.92-0.44%14.010.00%13.95-0.18%-0.49%
2019-06-1813.8313.8913.6313.68-1.30%-0.40%-2.09%2,193,10030,122,00059%13.74-0.49%13.98-0.53%14.01-0.03%13.97-1.24%-0.52%
2019-06-1713.8013.9913.6313.860.58%0.42%-2.04%2,653,60036,624,00062%13.80-2.54%14.05-0.43%14.020.17%14.15-0.79%-0.37%
2019-06-1414.0314.4613.7513.78-1.85%-2.69%-3.37%5,391,20076,346,000118%14.160.62%14.110.81%13.990.84%14.26-0.43%-0.30%
2019-06-1314.0714.1513.9714.04-0.07%-0.24%-1.98%2,762,10038,874,00060%14.070.06%14.000.80%13.880.01%14.32-0.45%-0.29%
2019-06-1214.0114.1813.9314.05-0.35%-0.11%-2.35%3,707,20052,147,00076%14.071.19%13.890.92%13.88-0.44%14.39-0.37%-0.25%
2019-06-1113.5814.1113.5314.103.83%1.44%-2.37%4,691,80065,217,00094%13.902.32%13.76-0.17%13.94-2.28%14.44-0.35%-0.22%
2019-06-1013.5313.7013.4613.580.52%-0.04%-6.30%2,395,50032,544,00046%13.59-0.80%13.78-1.68%14.26-1.33%14.49-0.13%-0.20%
2019-06-0614.0114.0513.4513.51-3.57%-1.35%-6.90%3,607,40049,402,00066%13.70-2.69%14.02-3.24%14.45-1.01%14.51-0.58%-0.19%
2019-06-0514.1514.2013.9514.010.00%-0.45%-4.01%2,719,10038,267,00049%14.07-0.79%14.49-1.06%14.60-0.53%14.60-0.32%-0.10%
2019-06-0414.5014.5013.9314.01-4.17%-1.23%-4.32%6,122,60086,849,000106%14.19-4.74%14.64-1.15%14.68-0.74%14.64-0.48%-0.02%
2019-06-0315.2415.4014.5114.620.00%-1.82%-0.63%7,384,900109,968,000133%14.890.66%14.810.32%14.790.67%14.710.18%0.08%