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
2019-05-2212.5612.5612.0412.10-3.12%0.00%0.00%4,963,60060,837,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2112.3012.6312.2712.491.54%-0.10%-0.18%4,563,00057,047,00073%12.503.37%12.36-1.51%12.59-0.42%12.510.38%-1.60%
2019-05-2012.1012.4911.7212.302.41%1.69%-1.33%5,241,70063,398,00076%12.10-2.85%12.55-1.59%12.64-0.82%12.47-0.46%-1.81%
2019-05-1713.1813.2011.8812.01-9.02%-3.53%-4.10%8,013,40099,764,000113%12.45-4.84%12.75-1.26%12.75-0.14%12.52-0.94%-1.86%
2019-05-1612.9413.2712.7413.202.33%0.89%4.41%5,940,50077,722,00089%13.081.81%12.921.10%12.771.61%12.64-0.98%-1.78%
2019-05-1512.8213.0212.6612.901.26%0.39%1.04%4,666,40059,962,00063%12.850.44%12.780.93%12.560.94%12.77-1.09%-1.69%
2019-05-1412.3613.0712.2412.741.19%-0.42%-1.29%5,752,20073,596,00074%12.790.92%12.661.73%12.451.01%12.91-1.46%-1.52%
2019-05-1312.7512.8512.5312.59-2.63%-0.69%-3.88%4,793,30060,771,00059%12.680.84%12.441.07%12.32-0.32%13.10-1.76%-1.25%
2019-05-1012.2813.1312.1012.936.68%2.84%-3.02%10,496,000131,963,000120%12.574.29%12.311.54%12.36-1.40%13.33-3.09%-0.99%
2019-05-0912.1012.4011.6212.120.17%0.53%-11.90%6,464,90077,940,00066%12.06-0.48%12.12-1.86%12.54-2.98%13.76-3.51%-0.56%
2019-05-0811.8012.4111.6912.10-0.41%-0.12%-15.13%5,698,50069,032,00051%12.11-0.50%12.35-3.16%12.92-2.57%14.26-3.09%0.00%
2019-05-0712.3812.6211.8312.15-1.54%-0.21%-17.41%9,399,900114,441,00071%12.18-4.15%12.76-4.50%13.26-3.78%14.71-1.70%0.56%
2019-05-0613.0713.2012.3412.34-9.99%-2.85%-17.54%8,677,800110,223,00064%12.70-6.51%13.36-3.71%13.78-3.55%14.97-0.99%0.85%
2019-04-3013.6413.9413.1613.711.11%0.91%-9.29%7,161,30097,292,00055%13.59-1.03%13.87-2.34%14.29-2.82%15.11-0.12%1.07%
2019-04-2914.4014.4113.3613.56-5.31%-1.22%-10.39%10,938,100150,143,00080%13.73-4.77%14.20-3.90%14.71-4.15%15.13-0.14%1.23%
2019-04-2614.3014.7414.1514.320.42%-0.65%-5.50%6,692,90096,472,00051%14.41-1.77%14.78-2.26%15.34-2.02%15.150.68%1.41%
2019-04-2514.8715.1514.2614.26-5.31%-2.82%-5.25%8,135,300119,375,00058%14.67-3.35%15.12-3.43%15.660.14%15.051.22%1.49%
2019-04-2415.2015.6514.8115.060.33%-0.81%1.28%8,233,000125,003,00057%15.18-1.06%15.66-1.52%15.640.45%14.870.81%1.51%
2019-04-2316.0116.2514.7515.01-7.17%-2.18%1.76%14,096,000216,308,000100%15.35-5.50%15.900.70%15.571.04%14.751.27%1.53%
2019-04-2216.1517.0015.6216.17-1.64%-0.42%11.02%14,396,500233,768,000113%16.241.20%15.792.37%15.412.58%14.572.07%1.52%
2019-04-1915.0116.8715.0016.447.17%2.46%15.21%20,708,500332,272,000165%16.056.65%15.434.45%15.023.78%14.272.45%1.43%
2019-04-1814.8015.8714.3215.343.93%1.97%10.14%15,655,800235,527,000128%15.042.19%14.772.35%14.472.61%13.931.21%1.33%
2019-04-1714.9915.0014.4814.76-1.73%0.26%7.25%9,731,500143,272,00077%14.721.57%14.431.53%14.111.54%13.761.21%1.44%
2019-04-1613.9715.0513.8015.026.60%3.62%10.46%14,058,700203,786,000102%14.502.53%14.212.44%13.891.97%13.601.55%1.58%
2019-04-1513.9014.7013.7514.090.57%-0.33%5.23%12,865,300181,883,00093%14.140.75%13.871.82%13.621.24%13.391.60%1.54%
2019-04-1214.1414.4113.6114.01-0.43%-0.16%6.31%16,770,700235,327,000123%14.033.40%13.632.77%13.460.96%13.181.49%1.43%
2019-04-1112.6914.0712.4614.0710.01%3.68%8.36%19,985,900271,233,000155%13.575.69%13.261.47%13.33-0.15%12.991.48%1.28%
2019-04-1012.9413.0012.7312.79-2.37%-0.40%-0.05%7,251,80093,118,00060%12.84-0.69%13.07-1.69%13.350.21%12.800.93%1.08%
2019-04-0913.1113.2212.6013.100.23%1.31%3.33%9,774,400126,382,00079%12.93-2.67%13.29-1.72%13.320.96%12.681.20%0.99%
2019-04-0813.5113.6512.9713.070.00%-1.61%4.33%13,701,500182,012,000106%13.28-2.27%13.520.90%13.191.98%12.531.20%0.96%