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
2019-08-2315.7516.0015.3015.73-0.25%-0.28%4.63%7,708,100121,591,000111%15.770.25%15.620.52%15.521.07%15.031.43%1.36%
2019-08-2215.2915.9615.2915.773.34%0.23%6.40%10,905,000171,577,000167%15.732.20%15.541.19%15.361.30%14.821.74%1.12%
2019-08-2115.1815.6515.1815.260.20%-0.88%4.75%10,404,600160,181,000180%15.40-0.54%15.361.12%15.161.62%14.571.69%0.86%
2019-08-2015.2815.7815.1415.23-0.46%-1.61%6.31%8,560,800132,516,000174%15.481.93%15.191.80%14.922.44%14.332.45%0.62%
2019-08-1915.0015.3614.9215.301.46%0.75%9.42%7,783,200118,193,000176%15.191.48%14.922.47%14.562.36%13.981.89%0.25%
2019-08-1614.3015.2414.2115.085.38%0.78%9.88%10,682,000159,841,000275%14.965.26%14.564.85%14.234.74%13.723.25%0.04%
2019-08-1513.7814.4213.7814.310.85%0.66%7.66%3,492,90049,655,000109%14.221.73%13.891.90%13.581.70%13.290.62%-0.37%
2019-08-1413.8714.3513.6214.192.83%1.54%7.42%5,212,40072,845,000166%13.983.02%13.633.00%13.362.03%13.210.75%-0.51%
2019-08-1313.0413.9513.0413.805.02%1.72%5.25%4,867,70066,033,000169%13.573.17%13.232.39%13.092.15%13.110.14%-0.66%
2019-08-1213.0213.3912.9513.14-0.61%-0.07%0.35%3,069,50040,360,000114%13.151.81%12.930.83%12.810.06%13.09-0.36%-0.76%
2019-08-0912.8513.2612.5013.224.92%2.36%0.60%4,238,00054,732,000162%12.921.91%12.821.38%12.81-0.22%13.14-0.93%-0.76%
2019-08-0812.6112.9312.5012.60-1.25%-0.58%-5.01%2,563,80032,491,000100%12.67-1.05%12.64-1.17%12.84-1.18%13.26-0.90%-0.71%
2019-08-0712.6012.9512.6012.762.08%-0.37%-4.67%2,396,30030,690,00093%12.812.32%12.79-0.78%12.99-1.17%13.39-0.74%-0.68%
2019-08-0612.8012.8312.2412.50-4.51%-0.14%-7.30%3,632,70045,469,000134%12.52-5.53%12.89-3.01%13.14-2.65%13.49-1.18%-0.72%
2019-08-0513.1613.4513.0113.09-0.83%-1.21%-4.07%2,129,30028,213,00084%13.250.96%13.29-1.09%13.50-0.82%13.65-0.23%-0.71%
2019-08-0213.1013.3712.9013.20-1.57%0.58%-3.49%2,617,80034,357,00093%13.12-2.96%13.44-2.20%13.61-1.26%13.68-0.83%-0.80%
2019-08-0113.6813.8213.3713.41-1.90%-0.84%-2.78%2,302,70031,142,00083%13.52-1.72%13.74-0.92%13.79-0.41%13.79-0.84%-0.73%
2019-07-3113.8913.9413.6513.67-1.87%-0.66%-1.73%1,953,50026,883,00066%13.76-1.50%13.87-0.08%13.840.06%13.91-0.68%-0.68%
2019-07-3013.9414.1213.8313.930.00%-0.29%-0.54%2,003,70027,994,00067%13.970.71%13.880.39%13.830.49%14.01-0.85%-0.59%
2019-07-2913.9914.2213.7713.93-0.57%0.42%-1.38%1,759,90024,413,00054%13.870.35%13.830.24%13.770.32%14.13-0.39%-0.49%
2019-07-2613.7314.0913.5614.012.04%1.35%-1.20%2,976,60041,148,00087%13.820.18%13.790.50%13.72-0.56%14.18-0.42%-0.44%
2019-07-2513.6914.1113.5213.730.96%-0.50%-3.58%2,683,30037,026,00077%13.800.30%13.720.37%13.80-1.11%14.24-0.60%-0.36%
2019-07-2413.6613.9413.5213.60-0.73%-1.15%-5.07%3,053,70042,013,00079%13.761.01%13.67-1.00%13.95-1.25%14.33-1.13%-0.32%
2019-07-2313.5513.7613.4813.700.74%0.59%-5.45%2,913,70039,684,00066%13.62-0.25%13.81-1.97%14.13-1.77%14.49-1.13%-0.19%
2019-07-2214.3014.3013.0013.60-4.23%-0.40%-7.19%4,718,40064,423,00097%13.65-4.52%14.09-3.01%14.39-1.61%14.65-1.11%-0.04%
2019-07-1914.1314.5714.1314.20-0.28%-0.71%-4.17%2,668,00038,154,00051%14.30-0.96%14.53-1.33%14.62-0.16%14.82-0.18%0.10%
2019-07-1814.9714.9714.1014.24-4.88%-1.39%-4.08%4,261,40061,534,00078%14.44-3.10%14.72-0.43%14.65-0.14%14.85-0.34%0.11%
2019-07-1714.9115.0514.7414.970.40%0.46%0.50%2,563,60038,203,00042%14.900.04%14.790.81%14.67-0.53%14.900.23%0.20%
2019-07-1614.6915.0514.6914.911.71%0.09%0.32%4,179,80062,261,00068%14.902.36%14.670.87%14.74-0.65%14.860.20%0.19%
2019-07-1514.4014.7314.2614.660.00%0.74%-1.16%3,305,10048,099,00052%14.550.52%14.54-1.38%14.84-0.53%14.830.09%0.19%