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
2019-09-1236.0036.2335.4135.67-0.97%-0.23%-0.35%15,497,300554,043,00057%35.75-1.05%36.29-0.82%36.52-0.36%35.800.95%1.54%
2019-09-1136.2536.7735.6136.02-0.36%-0.30%1.58%20,685,300747,357,00075%36.13-1.47%36.59-0.45%36.65-0.10%35.461.00%1.57%
2019-09-1037.2138.2235.9236.15-2.51%-1.41%2.97%31,336,3001,149,042,000116%36.67-0.69%36.76-0.04%36.680.42%35.111.11%1.61%
2019-09-0937.1037.5036.6037.080.00%0.42%6.79%22,145,600817,710,00089%36.920.51%36.780.42%36.531.64%34.720.97%1.59%
2019-09-0636.3137.4036.0037.082.15%0.94%7.82%27,360,9001,005,099,000117%36.740.10%36.630.70%35.941.95%34.391.25%1.56%
2019-09-0536.2937.4536.0836.30-0.77%-1.08%6.87%26,405,300969,019,000124%36.700.66%36.372.34%35.252.30%33.971.59%1.50%
2019-09-0435.9437.5735.7536.581.25%0.33%9.41%29,469,4001,074,395,000149%36.461.12%35.543.00%34.462.53%33.431.81%1.43%
2019-09-0335.6237.8834.9136.131.55%0.21%10.02%35,176,5001,268,285,000200%36.064.81%34.504.12%33.613.00%32.842.61%1.30%
2019-09-0233.3036.1732.9035.588.21%3.42%11.17%39,786,5001,368,722,000258%34.406.34%33.143.88%32.633.08%32.002.95%1.08%
2019-08-3032.0032.8831.7332.883.17%1.63%5.77%23,469,300759,289,000177%32.351.72%31.901.17%31.661.11%31.091.16%0.75%
2019-08-2931.0732.6031.0031.873.31%0.21%3.71%23,855,400758,703,000207%31.800.94%31.531.11%31.311.17%30.731.25%0.59%
2019-08-2831.9932.0430.8330.85-1.41%-2.09%1.65%21,395,000674,137,000221%31.511.44%31.191.38%30.951.27%30.351.38%0.39%
2019-08-2730.6831.4630.5031.292.02%0.73%4.53%12,848,500399,096,000158%31.061.75%30.760.96%30.560.90%29.940.95%0.20%
2019-08-2630.2230.7930.1230.670.26%0.46%3.43%8,097,000247,193,000110%30.53-0.02%30.470.46%30.290.90%29.650.61%0.05%
2019-08-2330.4830.9230.3230.590.13%0.18%3.80%8,443,900257,822,000120%30.530.47%30.330.64%30.020.88%29.470.67%-0.07%
2019-08-2230.0830.7329.9230.551.97%0.53%4.36%11,761,200357,418,000176%30.391.24%30.141.48%29.761.37%29.270.86%-0.20%
2019-08-2130.0030.2629.8129.960.10%-0.19%3.22%7,393,100221,922,000122%30.020.39%29.701.08%29.350.93%29.020.49%-0.33%
2019-08-2029.7330.1929.5629.930.67%0.09%3.62%8,576,300256,450,000143%29.901.86%29.381.65%29.081.14%28.880.41%-0.43%
2019-08-1928.7029.8028.6029.734.32%1.28%3.35%11,697,800343,394,000195%29.362.75%28.911.74%28.751.23%28.77-0.33%-0.49%
2019-08-1628.3528.7128.3528.500.60%-0.25%-1.25%5,038,300143,943,00083%28.571.38%28.410.28%28.410.01%28.86-0.39%-0.45%
2019-08-1528.0128.4027.9328.33-0.53%0.53%-2.22%4,878,900137,497,00075%28.18-1.03%28.33-0.32%28.40-0.44%28.97-0.80%-0.43%
2019-08-1428.7328.7428.3228.480.39%0.01%-2.49%5,318,600151,451,00076%28.480.52%28.42-0.10%28.53-0.30%29.21-0.49%-0.34%
2019-08-1328.4028.5828.1828.37-0.63%0.15%-3.34%4,329,500122,646,00060%28.33-0.42%28.45-0.54%28.62-0.56%29.35-0.52%-0.30%
2019-08-1228.3528.7228.2328.551.13%0.36%-3.24%4,964,800141,239,00064%28.45-0.38%28.60-0.46%28.78-1.37%29.51-0.58%-0.25%
2019-08-0929.1129.1128.1328.23-2.05%-1.15%-4.88%5,047,500144,142,00061%28.56-0.82%28.74-0.62%29.18-0.57%29.68-0.67%-0.18%
2019-08-0828.5528.9728.4628.821.51%0.09%-3.54%5,243,200150,975,00059%28.79-0.10%28.92-1.58%29.34-0.87%29.88-0.43%-0.06%
2019-08-0729.0029.2328.3828.39-2.07%-1.50%-5.39%6,846,200197,322,00073%28.82-0.89%29.38-0.71%29.60-0.68%30.01-0.49%0.03%
2019-08-0629.2029.5428.6228.99-2.03%-0.31%-3.87%7,668,800223,005,00077%29.08-2.89%29.59-1.12%29.80-0.65%30.16-0.21%0.15%
2019-08-0529.2130.4429.2129.590.48%-1.19%-2.09%10,738,500321,561,000117%29.951.16%29.93-0.14%30.00-0.32%30.220.06%0.19%
2019-08-0229.1230.0329.0529.450.00%-0.51%-2.50%7,566,800223,993,00088%29.60-1.79%29.97-0.55%30.09-0.72%30.20-0.12%0.20%