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
2019-11-2012.9913.1912.8712.96-0.54%-0.34%-3.81%1,583,40020,590,00049%13.00-0.06%12.99-0.39%13.11-0.39%13.47-0.17%0.20%
2019-11-1912.9213.1212.8813.030.77%0.14%-3.46%1,636,20021,291,00044%13.010.47%13.04-0.89%13.16-0.74%13.500.13%0.22%
2019-11-1812.8913.0512.8412.93-0.54%-0.16%-4.08%1,684,10021,811,00044%12.95-1.26%13.16-0.60%13.26-1.47%13.480.02%0.13%
2019-11-1513.3813.6412.9913.00-2.77%-0.88%-3.55%2,551,10033,459,00065%13.12-1.42%13.24-1.01%13.46-1.52%13.480.02%0.11%
2019-11-1413.3013.5512.9813.370.98%0.49%-0.78%3,045,80040,525,00080%13.310.20%13.37-1.66%13.670.04%13.480.23%0.06%
2019-11-1313.5313.5813.0813.24-2.14%-0.29%-1.52%2,395,80031,811,00063%13.28-1.91%13.60-1.44%13.660.06%13.440.19%-0.03%
2019-11-1213.5513.8713.3213.53-1.67%-0.05%0.83%2,579,30034,915,00069%13.54-1.84%13.800.40%13.650.46%13.420.13%-0.12%
2019-11-1113.8814.1513.5713.76-0.65%-0.22%2.67%4,713,60065,003,000126%13.79-0.63%13.740.79%13.590.73%13.400.37%-0.21%
2019-11-0813.2014.3213.1713.854.84%-0.20%3.72%8,250,600114,500,000222%13.885.22%13.632.48%13.491.99%13.351.24%-0.38%
2019-11-0713.3513.3813.0613.21-1.34%0.15%0.16%2,509,00033,094,00069%13.19-2.22%13.300.14%13.230.40%13.19-0.17%-0.66%
2019-11-0613.0713.7613.0713.393.56%-0.74%1.35%6,460,30087,147,000178%13.494.31%13.282.10%13.181.49%13.210.08%-0.77%
2019-11-0513.0613.1212.8112.93-0.61%-0.02%-2.06%2,521,40032,609,00072%12.93-1.40%13.010.15%12.98-0.65%13.20-0.80%-0.80%
2019-11-0413.0813.3812.9413.01-0.54%-0.82%-2.24%2,686,90035,244,00074%13.121.15%12.990.29%13.07-0.69%13.31-0.17%-0.70%
2019-11-0112.8213.1312.6613.082.03%0.86%-1.88%2,066,00026,791,00055%12.970.63%12.95-0.93%13.160.02%13.33-0.52%-0.71%
2019-10-3112.9413.1012.7512.82-0.85%-0.52%-4.33%2,815,60036,285,00070%12.89-0.92%13.08-1.41%13.16-0.64%13.40-0.64%-0.69%
2019-10-3013.3713.3712.9012.93-2.27%-0.58%-4.12%2,997,40038,985,00075%13.01-2.26%13.260.17%13.24-0.74%13.49-0.70%-0.61%
2019-10-2913.5013.5013.1913.23-2.00%-0.58%-2.58%3,209,90042,713,00082%13.31-0.61%13.24-0.26%13.34-0.88%13.58-0.77%-0.55%
2019-10-2813.1913.7712.9013.502.04%0.83%-1.36%4,939,40066,136,000123%13.392.32%13.28-0.40%13.46-0.07%13.69-1.36%-0.50%
2019-10-2513.4213.4212.8013.23-3.22%1.10%-4.65%6,103,40079,868,000143%13.09-2.84%13.33-2.72%13.47-1.43%13.88-1.56%-0.38%
2019-10-2413.4913.7013.2113.671.33%1.50%-3.02%3,104,40041,811,00078%13.47-1.23%13.700.10%13.67-0.71%14.10-1.24%-0.29%
2019-10-2314.0514.0613.3013.49-3.99%-1.06%-5.48%3,446,90046,999,00077%13.64-2.05%13.69-0.27%13.76-0.76%14.27-0.29%-0.17%
2019-10-2213.4214.1513.4214.054.69%0.93%-1.84%4,310,50060,008,00088%13.923.83%13.73-0.10%13.87-0.76%14.310.22%-0.22%
2019-10-2113.7113.7113.2913.42-1.90%0.09%-6.04%2,959,40039,680,00058%13.41-2.45%13.74-1.73%13.98-2.12%14.28-0.26%-0.38%
2019-10-1814.1814.1913.5313.68-3.25%-0.47%-4.46%4,608,80063,350,00093%13.75-2.42%13.98-1.98%14.28-1.56%14.32-0.31%-0.57%
2019-10-1714.1214.2613.9014.140.14%0.38%-1.56%2,745,10038,667,00058%14.09-1.27%14.26-1.72%14.50-1.00%14.360.17%-0.62%
2019-10-1614.3414.4814.1014.12-1.33%-1.03%-1.53%2,801,70039,973,00057%14.27-0.79%14.51-0.84%14.650.53%14.34-0.07%-0.67%
2019-10-1514.5914.6714.1814.31-2.52%-0.49%-0.27%3,993,60057,430,00078%14.38-2.28%14.64-0.93%14.570.81%14.35-0.33%-0.69%
2019-10-1414.9614.9714.5814.68-0.94%-0.24%1.97%5,943,20087,460,000110%14.72-0.37%14.771.39%14.460.75%14.40-0.17%-0.72%
2019-10-1114.9915.1314.5814.82-0.20%0.33%2.77%3,905,50057,690,00073%14.77-0.30%14.571.75%14.350.60%14.42-0.65%-0.75%
2019-10-1014.3415.0014.2814.850.00%0.24%2.30%7,724,000114,430,000131%14.824.04%14.322.17%14.261.68%14.520.04%-0.74%