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:
贵航股份( 600523.SH 上证)
板块 :汽车制造   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
2020-09-3017.2017.2516.6517.09-0.87%0.76%-1.70%3,723,70063,159,00088%16.96-1.95%17.11-0.51%17.17-0.34%17.390.01%0.05%
2020-09-2916.7517.6916.7417.242.80%-0.34%-0.83%4,944,80085,539,000125%17.301.97%17.200.10%17.23-0.28%17.390.27%-0.13%
2020-09-2817.4117.4116.6416.77-3.68%-1.15%-3.28%2,888,70049,008,00074%16.97-1.66%17.18-0.53%17.27-1.76%17.340.30%-0.29%
2020-09-2517.2917.5017.0217.410.69%0.92%0.71%2,666,70046,005,00069%17.25-0.17%17.27-0.57%17.58-0.19%17.290.46%-0.46%
2020-09-2417.3317.7216.8017.29-0.06%0.05%0.48%4,031,10069,666,000102%17.280.08%17.37-2.22%17.620.31%17.210.26%-0.65%
2020-09-2317.3217.4717.0517.30-0.17%0.18%0.80%1,930,10033,331,00049%17.27-1.34%17.76-0.01%17.560.35%17.160.13%-0.76%
2020-09-2217.9018.0917.1717.33-3.62%-0.99%1.11%4,074,80071,320,00099%17.50-3.43%17.770.87%17.500.67%17.140.06%-0.88%
2020-09-2117.6318.6417.2817.981.70%-0.79%4.97%5,619,300101,845,000139%18.123.38%17.612.21%17.382.16%17.130.12%-1.05%
2020-09-1817.3317.7917.3317.681.73%0.85%3.34%4,055,30071,094,00095%17.531.68%17.231.32%17.021.30%17.11-0.25%-1.20%
2020-09-1716.5517.9816.3517.385.02%0.80%1.33%6,901,500118,998,000163%17.243.90%17.012.36%16.801.10%17.15-0.86%-1.26%
2020-09-1616.7316.9216.3716.55-1.31%-0.27%-4.34%2,045,60033,946,00048%16.60-1.13%16.610.39%16.62-0.58%17.30-1.78%-1.35%
2020-09-1516.4117.0716.2816.771.57%-0.09%-4.79%3,596,70060,372,00070%16.792.07%16.55-0.08%16.71-0.83%17.61-1.37%-1.31%
2020-09-1416.5016.8016.2716.510.55%0.40%-7.55%3,432,20056,442,00063%16.450.16%16.56-1.22%16.85-1.96%17.86-1.39%-1.23%
2020-09-1116.4716.6816.1416.42-0.85%0.01%-9.33%3,680,60060,431,00065%16.42-2.34%16.77-1.81%17.19-1.55%18.11-1.42%-1.16%
2020-09-1016.8717.1416.4316.56-1.31%-1.50%-9.85%3,753,80063,109,00066%16.81-1.14%17.08-2.15%17.46-1.76%18.37-0.81%-1.08%
2020-09-0917.3617.3916.7116.78-3.84%-1.33%-9.39%4,647,60079,036,00083%17.01-1.94%17.45-1.81%17.77-2.34%18.52-1.10%-0.99%
2020-09-0817.5217.6816.9817.450.00%0.62%-6.81%4,936,70085,612,00087%17.34-2.86%17.77-2.13%18.20-2.00%18.73-1.62%-0.82%
2020-09-0718.5618.5617.2917.45-5.73%-2.25%-8.32%6,544,600116,831,000106%17.85-2.68%18.16-2.12%18.57-1.82%19.03-1.38%-0.59%
2020-09-0418.4918.5418.0918.51-0.43%0.91%-4.09%2,869,50052,634,00048%18.34-0.60%18.56-1.51%18.91-0.90%19.30-0.89%-0.50%
2020-09-0318.5418.7318.2418.590.54%0.74%-4.54%5,131,00094,683,00080%18.45-1.15%18.84-1.48%19.08-0.53%19.47-1.71%-0.36%
2020-09-0219.4119.5118.2418.49-4.89%-0.95%-6.68%10,070,300187,981,000144%18.67-5.19%19.12-2.54%19.19-1.15%19.81-1.42%-0.10%
2020-09-0119.8020.1819.3819.44-1.32%-1.26%-3.27%4,400,20086,631,00067%19.690.52%19.621.00%19.41-0.49%20.10-0.53%0.12%
2020-08-3119.8519.9619.2919.70-0.96%0.58%-2.50%4,543,60088,993,00064%19.59-0.04%19.430.84%19.51-0.79%20.21-0.74%0.25%
2020-08-2819.1419.9119.0319.893.81%1.52%-2.28%4,919,40096,385,00061%19.593.48%19.26-1.02%19.66-0.90%20.36-0.63%0.42%
2020-08-2718.6619.1618.6619.161.48%1.19%-6.46%3,150,50059,650,00033%18.93-1.20%19.46-1.62%19.84-2.05%20.480.15%0.59%
2020-08-2619.3619.7118.6518.88-2.53%-1.48%-7.70%5,769,900110,569,00056%19.16-3.18%19.78-1.80%20.25-1.09%20.450.54%0.63%
2020-08-2520.5020.6919.2219.37-6.38%-2.14%-4.79%10,322,200204,308,00098%19.79-3.38%20.15-2.90%20.48-1.11%20.340.69%0.60%
2020-08-2420.5820.7920.2320.690.49%1.00%2.40%4,962,200101,656,00044%20.490.26%20.75-0.01%20.71-0.34%20.21-0.44%0.58%
2020-08-2120.4920.9520.0020.590.73%0.77%1.45%6,781,500138,567,00048%20.43-3.03%20.75-0.30%20.78-0.28%20.300.53%0.98%
2020-08-2020.6621.8520.2420.440.00%-3.00%1.25%10,634,200224,084,00076%21.072.30%20.810.28%20.841.21%20.190.83%0.99%