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:
中航沈飞( 600760.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
2019-07-2329.2429.5729.1329.501.48%0.42%-0.69%3,202,50094,084,00071%29.380.64%29.41-0.36%29.63-0.58%29.710.13%-0.02%
2019-07-2229.5029.6728.9129.07-1.56%-0.41%-2.01%4,271,600124,688,00093%29.19-1.76%29.52-1.21%29.81-0.60%29.670.20%-0.02%
2019-07-1929.8029.9429.5329.53-0.34%-0.62%-0.26%3,557,900105,720,00073%29.71-0.05%29.88-0.61%29.990.08%29.61-0.22%-0.04%
2019-07-1829.8029.9729.5129.63-1.50%-0.33%-0.14%3,417,800101,603,00062%29.73-1.41%30.06-0.13%29.960.21%29.67-1.07%0.03%
2019-07-1730.1730.3829.9530.08-0.33%-0.24%0.28%4,028,900121,485,00056%30.15-0.33%30.100.45%29.900.48%30.000.08%0.31%
2019-07-1630.1830.4730.0230.18-0.26%-0.24%0.69%4,102,500124,110,00053%30.250.85%29.970.75%29.760.66%29.970.16%0.38%
2019-07-1529.5630.2929.4030.262.16%0.88%1.13%7,920,800237,592,00099%30.001.35%29.740.92%29.561.02%29.920.23%0.41%
2019-07-1229.4629.7829.3029.620.58%0.08%-0.78%3,877,700114,768,00047%29.600.76%29.470.58%29.26-0.65%29.850.13%0.45%
2019-07-1129.2529.6429.1229.450.86%0.26%-1.22%3,931,700115,490,00047%29.37-0.28%29.300.47%29.45-1.96%29.810.04%0.47%
2019-07-1029.2030.0429.0629.200.00%-0.87%-2.02%5,924,400174,502,00067%29.461.56%29.17-1.03%30.04-0.12%29.800.09%0.54%
2019-07-0929.0029.3328.6029.200.90%0.68%-1.93%3,948,500114,524,00044%29.00-0.08%29.47-2.56%30.08-0.05%29.780.12%0.56%
2019-07-0829.7029.7028.6828.94-3.15%-0.30%-2.69%7,716,200223,977,00084%29.03-3.31%30.24-0.48%30.09-0.10%29.740.02%0.59%
2019-07-0530.2330.6629.6629.88-1.32%-0.47%0.49%9,498,100285,150,000109%30.02-2.51%30.390.19%30.120.31%29.730.51%0.63%
2019-07-0429.7031.7829.6230.281.37%-1.68%2.36%20,709,200637,758,000246%30.803.05%30.332.42%30.031.79%29.581.71%0.63%
2019-07-0329.4030.3229.4029.871.15%-0.05%2.69%9,887,100295,477,000137%29.891.15%29.620.94%29.500.64%29.090.76%0.46%
2019-07-0229.6129.8029.2929.530.03%-0.05%2.30%6,616,700195,492,00097%29.550.60%29.340.06%29.320.44%28.870.44%0.37%
2019-07-0129.5429.6829.1529.521.69%0.51%2.71%8,984,100263,860,000140%29.371.22%29.320.39%29.190.46%28.740.68%0.28%
2019-06-2829.2929.3828.6029.03-0.92%0.05%1.70%5,133,400148,952,00085%29.02-1.51%29.210.19%29.060.38%28.550.38%0.16%
2019-06-2729.2729.8629.1129.300.07%-0.55%3.03%7,936,700233,824,000132%29.461.54%29.150.89%28.951.09%28.440.68%0.09%
2019-06-2628.9529.2828.5129.280.65%0.91%3.65%5,383,100156,189,00093%29.020.32%28.900.50%28.630.69%28.250.33%-0.03%
2019-06-2528.7929.2628.4729.090.90%0.58%3.32%7,461,100215,792,000128%28.920.56%28.751.07%28.440.73%28.150.42%-0.12%
2019-06-2428.9029.0028.4028.830.07%0.24%2.83%6,127,500176,229,000104%28.760.52%28.450.95%28.230.90%28.040.36%-0.21%
2019-06-2128.2228.8728.1628.812.53%0.70%3.13%9,332,800267,018,000166%28.612.27%28.181.45%27.980.91%27.940.54%-0.28%
2019-06-2027.5228.1827.4128.101.70%0.44%1.13%7,228,600202,231,000140%27.980.93%27.781.02%27.730.22%27.790.03%-0.39%
2019-06-1927.6027.9527.5727.631.21%-0.32%-0.53%5,437,800150,730,000113%27.721.46%27.50-0.36%27.67-0.24%27.78-0.15%-0.43%
2019-06-1827.4427.5027.2227.30-0.29%-0.07%-1.87%2,415,70065,996,00048%27.320.00%27.60-0.38%27.73-0.37%27.82-0.52%-0.49%
2019-06-1727.6027.6427.1927.38-0.80%0.22%-2.09%4,357,500119,053,00083%27.32-2.03%27.70-0.70%27.84-0.20%27.97-0.48%-0.47%
2019-06-1427.8328.2727.4527.60-0.72%-1.03%-1.78%6,438,600179,547,000125%27.890.32%27.90-0.15%27.890.17%28.10-0.32%-0.46%
2019-06-1327.8528.0027.7127.80-0.43%0.01%-1.39%5,000,200138,994,000102%27.80-0.71%27.940.06%27.84-0.15%28.19-0.49%-0.50%
2019-06-1228.3028.3027.8227.920.00%-0.28%-1.45%5,664,900158,608,000115%28.000.06%27.920.43%27.89-0.05%28.33-0.56%-0.49%