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:
中航重机( 600765.SH 上证)
板块 :普通机械制造   上证180   2月后解禁   中航工业   
所属成分指数: 上证180中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-177939.9008.505%1
2020-12-187939.9008.505%1
2022-06-28202.3600.215%1
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
2020-10-2713.8214.0213.6913.910.65%0.39%-2.91%4,595,20063,673,00057%13.860.79%13.790.34%13.84-0.64%14.33-0.91%0.04%
2020-10-2613.5913.9413.4313.821.99%0.53%-4.41%4,474,50061,509,00049%13.75-0.18%13.75-0.82%13.93-1.10%14.46-0.60%0.20%
2020-10-2313.7914.0413.5113.55-2.45%-1.61%-6.84%5,571,20076,729,00053%13.770.34%13.86-1.04%14.09-1.01%14.55-0.10%0.38%
2020-10-2214.0614.0613.4513.89-0.86%1.19%-4.60%8,545,900117,303,00076%13.73-2.55%14.01-1.97%14.23-1.54%14.560.06%0.47%
2020-10-2114.3814.4413.9214.01-2.51%-0.53%-3.72%7,195,600101,349,00062%14.09-1.19%14.29-1.12%14.45-1.32%14.550.01%0.50%
2020-10-2014.2214.4214.0714.370.14%0.81%-1.24%7,263,400103,543,00059%14.26-1.42%14.45-1.06%14.65-0.94%14.550.12%0.59%
2020-10-1914.6414.7414.2314.35-1.37%-0.76%-1.25%9,670,500139,832,00078%14.46-1.06%14.60-1.35%14.78-0.35%14.530.20%0.65%
2020-10-1614.6914.8514.5014.55-0.95%-0.44%0.32%7,683,500112,297,00064%14.62-0.78%14.80-0.70%14.840.50%14.500.49%0.71%
2020-10-1514.9414.9614.6014.69-1.67%-0.27%1.79%9,859,200145,228,00081%14.73-1.69%14.910.04%14.761.04%14.430.38%0.74%
2020-10-1414.9715.3114.7614.94-0.53%-0.29%3.92%11,823,100177,144,000102%14.980.13%14.901.29%14.610.83%14.380.72%0.77%
2020-10-1314.9415.2714.6815.020.54%0.38%5.23%14,454,400216,281,000125%14.961.20%14.712.23%14.491.07%14.270.75%0.80%
2020-10-1214.3415.0514.2614.943.75%1.04%5.45%16,504,200244,038,000132%14.793.19%14.391.25%14.341.21%14.171.19%0.91%
2020-10-0914.0914.5514.0214.403.08%0.50%2.85%12,875,900184,494,000104%14.332.58%14.210.42%14.170.75%14.000.72%0.83%
2020-09-3014.3114.3113.7913.97-2.58%0.01%0.50%13,712,100191,524,000115%13.97-2.53%14.15-0.24%14.060.01%13.900.40%0.73%
2020-09-2913.9014.6313.8814.342.94%0.07%3.57%15,522,100222,424,000144%14.331.46%14.191.60%14.060.84%13.850.90%0.63%
2020-09-2813.8714.3213.8513.930.22%-1.37%1.51%10,050,900141,960,00098%14.121.10%13.960.66%13.94-0.25%13.720.79%0.51%
2020-09-2513.9014.1413.7413.900.14%-0.50%2.09%7,620,300106,458,00073%13.971.14%13.87-0.04%13.980.92%13.620.76%0.39%
2020-09-2413.7814.0513.5613.88-0.14%0.49%2.71%11,425,400157,805,000108%13.81-0.29%13.88-1.07%13.850.76%13.510.75%0.29%
2020-09-2313.9214.1013.7413.90-0.43%0.35%3.63%6,405,00088,723,00059%13.85-0.68%14.031.19%13.750.60%13.410.71%0.22%
2020-09-2213.9414.1513.7213.96-1.34%0.09%4.82%12,096,400168,704,000106%13.95-1.16%13.861.36%13.670.92%13.320.99%0.13%
2020-09-2113.5014.3313.5014.155.52%0.28%7.30%23,837,500336,355,000213%14.116.16%13.674.54%13.543.22%13.191.94%-0.03%
2020-09-1812.9413.4212.8913.414.03%0.90%3.66%12,335,900163,959,000116%13.294.20%13.080.32%13.121.05%12.940.30%-0.29%
2020-09-1712.8113.0212.6112.89-0.39%1.06%-0.06%6,161,90078,592,00055%12.76-1.67%13.04-0.63%12.98-0.20%12.90-0.26%-0.39%
2020-09-1613.1613.1612.8912.94-2.27%-0.25%0.06%5,510,60071,483,00047%12.97-2.21%13.120.69%13.010.32%12.93-0.62%-0.45%
2020-09-1513.1113.4213.0413.240.61%-0.19%1.75%9,307,800123,468,00073%13.271.45%13.030.66%12.970.82%13.01-0.28%-0.54%
2020-09-1412.9713.2712.9113.162.25%0.65%0.86%11,184,500146,239,00082%13.082.51%12.950.65%12.860.41%13.05-0.41%-0.75%
2020-09-1112.6512.9912.5412.871.10%0.90%-1.76%9,679,500123,459,00064%12.76-1.70%12.860.27%12.81-0.27%13.10-0.27%-0.91%
2020-09-1012.8313.2712.6112.73-0.62%-1.89%-3.10%14,569,500189,032,00091%12.981.19%12.830.52%12.85-0.23%13.140.04%-0.97%
2020-09-0912.6613.0912.5612.81-0.16%-0.10%-2.45%14,254,200182,782,00085%12.821.24%12.76-0.33%12.88-1.35%13.13-0.11%-0.99%
2020-09-0812.9212.9912.4012.830.00%1.29%-2.40%12,452,500157,720,00069%12.67-0.96%12.81-1.19%13.05-1.17%13.15-0.63%-0.98%