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   中航工业   
所属成分指数: 上证180中证500
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
2020-08-1014.9715.5814.3514.35-3.76%-3.33%1.45%49,058,800728,298,000128%14.851.29%14.621.78%14.350.98%14.151.17%0.23%
2020-08-0714.3015.2613.8314.913.61%1.73%6.64%63,967,000937,511,000174%14.662.10%14.372.64%14.211.81%13.980.56%0.14%
2020-08-0613.9314.8013.9314.392.93%0.24%3.50%49,381,200708,873,000132%14.363.41%14.000.65%13.960.84%13.90-0.07%0.21%
2020-08-0513.2814.2513.2513.984.25%0.71%0.49%36,803,500510,913,00091%13.881.54%13.910.81%13.840.15%13.91-0.11%0.37%
2020-08-0414.2714.2713.4013.41-6.62%-1.92%-3.71%40,797,300557,767,00089%13.67-3.42%13.80-0.71%13.82-0.17%13.93-1.56%0.61%
2020-08-0313.5514.5013.4114.367.49%1.44%1.50%41,967,100594,103,00080%14.165.87%13.901.25%13.841.53%14.150.09%1.42%
2020-07-3113.5613.6613.1813.36-1.47%-0.08%-5.49%23,742,700317,455,00044%13.37-4.09%13.72-0.72%13.64-1.55%14.140.71%1.60%
2020-07-3013.9014.5313.4713.56-2.93%-2.73%-3.40%31,515,400439,358,00059%13.941.18%13.821.64%13.85-0.85%14.040.55%1.70%
2020-07-2913.7114.0713.4213.97-0.07%1.39%0.07%28,164,500388,063,00053%13.780.19%13.60-1.76%13.97-0.17%13.960.42%1.74%
2020-07-2813.5714.0613.2013.983.40%1.66%0.56%35,168,300483,631,00068%13.753.48%13.84-1.44%13.99-2.05%13.900.55%1.80%
2020-07-2713.4613.7212.8013.520.00%1.74%-2.21%33,373,100443,500,00063%13.29-6.30%14.05-0.67%14.28-0.50%13.830.30%1.88%
2020-07-2414.2914.7713.2013.52-5.32%-4.67%-1.92%63,796,900904,776,000133%14.18-0.73%14.14-2.04%14.361.48%13.791.23%1.98%
2020-07-2313.7614.8013.7614.284.23%-0.04%4.87%68,078,100972,568,000154%14.292.16%14.440.05%14.151.37%13.621.55%2.03%
2020-07-2213.6614.4413.4713.70-1.86%-2.03%2.17%80,575,7001,126,772,000190%13.98-5.79%14.431.86%13.961.19%13.412.27%2.27%
2020-07-2115.6115.6113.8813.96-1.62%-5.96%6.48%113,718,0001,688,075,000320%14.846.88%14.1710.33%13.798.84%13.116.52%2.34%
2020-07-2013.5214.1913.4414.1910.00%2.17%15.29%21,420,400297,476,00075%13.899.51%12.843.03%12.672.12%12.311.93%1.88%
2020-07-1711.7712.9011.7712.909.97%1.72%6.83%48,120,500610,247,000155%12.684.01%12.461.25%12.411.16%12.081.66%1.85%
2020-07-1612.1012.5211.6711.73-2.82%-3.80%-1.25%23,058,100281,149,00080%12.19-0.43%12.310.11%12.27-0.97%11.880.99%1.73%
2020-07-1512.4012.5511.9512.07-2.66%-1.44%2.62%20,438,400250,295,00074%12.25-1.56%12.300.04%12.391.28%11.760.98%1.66%
2020-07-1412.2512.8312.1112.401.14%-0.32%6.46%29,549,900367,606,000113%12.442.38%12.29-0.88%12.231.81%11.651.38%1.59%
2020-07-1312.0012.3611.9112.261.91%0.90%6.71%22,787,000276,879,00092%12.15-0.83%12.401.68%12.011.71%11.491.28%1.48%
2020-07-1012.5412.7411.9612.03-3.99%-1.82%6.05%33,958,600416,082,000145%12.25-2.97%12.192.31%11.812.08%11.341.69%1.39%
2020-07-0912.3713.1612.3012.533.38%-0.78%12.33%46,379,700585,660,000231%12.638.20%11.925.61%11.574.83%11.164.01%1.25%
2020-07-0810.9912.1210.9512.129.98%3.85%13.01%42,244,300493,051,000238%11.674.33%11.293.96%11.043.61%10.732.98%0.88%
2020-07-0711.1111.4710.8111.02-0.45%-1.49%5.81%30,592,500342,242,000196%11.193.48%10.863.35%10.652.55%10.421.91%0.64%
2020-07-0610.3611.1010.3411.077.79%2.40%8.32%27,951,800302,198,000205%10.814.94%10.503.23%10.392.26%10.221.66%0.48%
2020-07-0310.2810.4710.1910.270.20%-0.31%2.16%16,086,900165,731,000128%10.301.52%10.180.52%10.160.76%10.050.38%0.35%
2020-07-0210.0510.299.9610.251.79%1.01%2.35%14,956,700151,788,000118%10.151.02%10.120.20%10.080.34%10.020.31%0.36%
2020-07-0110.2610.269.9410.07-1.47%0.24%0.86%12,671,800127,300,000104%10.05-1.20%10.100.39%10.050.05%9.980.25%0.33%
2020-06-3010.1810.2610.0710.220.00%0.51%2.62%12,090,700122,935,000100%10.170.71%10.060.59%10.040.52%9.960.37%0.32%