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
2021-02-2614.4514.7414.1614.610.83%1.26%3.27%2,393,80034,538,00080%14.43-0.99%14.500.04%14.470.19%14.15-0.04%-0.79%
2021-02-2514.3514.7114.3514.491.12%-0.56%2.39%2,380,40034,687,00079%14.570.55%14.490.21%14.450.82%14.15-0.15%-0.90%
2021-02-2414.5014.7314.1914.33-1.24%-1.12%1.11%2,847,70041,270,00089%14.490.31%14.460.41%14.330.97%14.17-0.57%-1.03%
2021-02-2314.1914.7813.8514.512.33%0.44%1.80%4,230,80061,121,000128%14.45-0.04%14.401.26%14.191.33%14.25-0.29%-1.08%
2021-02-2214.3214.7214.1414.18-0.98%-1.88%-0.80%3,405,80049,219,000108%14.451.57%14.221.99%14.011.38%14.30-0.26%-1.17%
2021-02-1914.0714.4013.9014.320.99%0.64%-0.08%2,082,80029,637,00066%14.231.67%13.951.25%13.82-0.44%14.33-0.75%-1.30%
2021-02-1813.8014.2413.6414.184.26%1.31%-1.80%3,502,10049,016,000101%14.002.73%13.770.86%13.88-1.03%14.44-1.18%-1.31%
2021-02-1013.8713.9613.5013.60-1.52%-0.18%-6.93%2,384,80032,490,00066%13.620.04%13.66-1.73%14.02-2.01%14.61-1.68%-1.19%
2021-02-0913.5413.8913.2013.812.14%1.41%-7.08%2,666,30036,309,00068%13.62-0.58%13.90-2.13%14.31-1.49%14.86-1.09%-1.07%
2021-02-0814.0814.0813.3913.52-3.98%-1.30%-10.02%4,324,40059,234,000108%13.70-4.98%14.20-3.60%14.53-1.91%15.03-1.95%-0.94%
2021-02-0514.8014.8514.0814.08-4.93%-2.33%-8.11%3,075,60044,339,00077%14.42-0.99%14.73-1.21%14.81-0.96%15.32-1.09%-0.71%
2021-02-0414.9014.9914.1914.81-1.33%1.72%-4.40%4,111,90059,869,000101%14.56-4.17%14.91-0.95%14.95-1.61%15.49-1.43%-0.53%
2021-02-0315.0915.5414.7515.01-0.60%-1.21%-4.49%3,538,70053,767,00089%15.190.77%15.050.17%15.20-1.36%15.72-1.14%-0.33%
2021-02-0215.0115.2814.9315.100.40%0.15%-5.01%2,538,80038,279,00060%15.081.44%15.03-1.30%15.41-0.58%15.90-1.18%-0.17%
2021-02-0115.0515.1314.6415.040.00%1.18%-6.51%3,011,00044,755,00066%14.86-1.64%15.23-2.42%15.50-1.46%16.09-1.48%-0.01%
2021-01-2915.6015.6914.7715.04-3.84%-0.47%-7.89%4,354,30065,799,00085%15.11-3.70%15.60-1.33%15.73-1.45%16.33-0.86%0.22%
2021-01-2815.8816.0815.4115.64-3.64%-0.33%-5.05%3,383,40053,090,00063%15.69-1.89%15.81-0.77%15.96-1.03%16.470.01%0.39%
2021-01-2715.4616.5015.4016.234.31%1.48%-1.45%4,731,20075,668,00077%15.992.02%15.94-0.48%16.12-1.14%16.47-0.54%0.47%
2021-01-2615.7516.0715.4615.56-1.77%-0.74%-6.03%3,182,50049,889,00039%15.68-2.31%16.01-1.57%16.31-1.51%16.560.28%0.85%
2021-01-2516.2216.5215.7615.84-3.00%-1.28%-4.07%5,199,00083,421,00064%16.05-1.23%16.27-1.78%16.56-1.47%16.510.38%0.85%
2021-01-2216.6016.6016.0716.33-1.21%0.52%-0.73%3,939,80064,005,00050%16.25-1.84%16.57-1.59%16.81-0.08%16.450.65%0.81%
2021-01-2116.8016.8016.3416.53-1.78%-0.12%1.14%4,521,30074,829,00058%16.55-1.77%16.83-0.94%16.820.91%16.340.57%0.69%
2021-01-2016.9817.0016.6016.83-0.88%-0.11%3.56%4,682,80078,894,00060%16.85-1.29%16.990.72%16.670.06%16.250.44%0.66%
2021-01-1916.9317.3516.8016.98-0.24%-0.52%4.94%5,059,00086,349,00064%17.070.24%16.871.85%16.660.99%16.180.48%0.67%
2021-01-1816.4917.3216.4717.021.98%-0.04%5.69%8,248,800140,456,000106%17.032.75%16.570.19%16.491.40%16.100.81%0.64%
2021-01-1516.2016.8616.0616.691.83%0.71%4.49%7,648,100126,747,00099%16.572.01%16.531.05%16.271.36%15.970.83%0.60%
2021-01-1416.2916.5615.8516.39-1.03%0.89%3.47%12,091,700196,424,000159%16.25-2.61%16.361.02%16.051.02%15.840.83%0.48%
2021-01-1315.4117.0515.4116.566.84%-0.73%5.40%21,400,200356,981,000331%16.689.05%16.208.23%15.894.15%15.713.21%0.34%
2021-01-1214.6715.6514.5615.505.16%1.33%1.82%5,066,30077,499,000101%15.302.55%14.97-0.34%15.25-0.46%15.220.30%-0.05%
2021-01-1114.6715.2514.5814.740.00%-1.18%-2.89%4,528,70067,550,00090%14.921.57%15.02-1.99%15.32-0.93%15.18-0.05%-0.14%