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:
航天长峰( 600855.SH 上证)
板块 :专用设备制造_h   
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
2019-06-1713.3313.3412.8913.03-1.59%-0.26%-1.50%4,367,40057,054,00077%13.06-2.76%13.28-0.32%13.220.30%13.23-0.81%-0.36%
2019-06-1413.2213.6613.2013.240.23%-1.45%-0.73%7,824,300105,122,000131%13.441.86%13.321.25%13.181.28%13.34-0.27%-0.27%
2019-06-1313.1513.2613.1113.210.53%0.15%-1.22%3,912,20051,600,00065%13.19-0.33%13.150.87%13.020.20%13.37-0.57%-0.28%
2019-06-1213.1513.4013.0713.14-0.76%-0.70%-2.30%4,964,00065,690,00077%13.231.35%13.041.21%12.99-0.06%13.45-0.48%-0.22%
2019-06-1112.7913.2512.7113.243.52%1.40%-2.03%5,435,00070,966,00080%13.062.33%12.890.17%13.00-1.78%13.51-0.30%-0.15%
2019-06-1012.7412.9012.5912.790.47%0.24%-5.64%3,682,50046,987,00049%12.76-0.13%12.86-1.30%13.23-1.62%13.560.10%-0.11%
2019-06-0613.0113.0412.6112.73-2.15%-0.36%-5.99%4,296,70054,895,00054%12.78-1.98%13.03-2.80%13.45-1.00%13.54-0.46%-0.12%
2019-06-0513.2013.2512.8013.01-0.38%-0.18%-4.37%4,431,40057,758,00054%13.03-1.03%13.41-1.70%13.59-0.90%13.60-0.47%-0.02%
2019-06-0413.6013.6512.9213.06-4.32%-0.84%-4.45%7,887,200103,873,00093%13.17-4.53%13.64-1.32%13.71-1.00%13.67-0.46%0.11%
2019-06-0314.1714.2313.5113.65-2.71%-1.05%-0.59%9,105,200125,607,000113%13.80-0.79%13.82-0.31%13.850.46%13.730.10%0.23%
2019-05-3113.8514.0413.7314.032.11%0.90%2.28%8,518,700118,456,000109%13.911.11%13.860.09%13.791.25%13.720.13%0.28%
2019-05-3013.8113.9413.5113.74-0.65%-0.09%0.30%6,973,60095,908,00087%13.75-1.21%13.850.70%13.62-0.03%13.70-0.37%0.29%
2019-05-2913.6714.0913.6313.830.73%-0.65%0.58%7,414,000103,209,00088%13.920.35%13.761.94%13.62-0.05%13.750.02%0.40%
2019-05-2814.0414.1913.6613.73-0.94%-1.03%-0.12%7,549,300104,728,00084%13.872.38%13.490.25%13.630.09%13.750.19%0.41%
2019-05-2713.1113.9413.0613.867.61%2.28%1.01%10,344,500140,177,000104%13.553.71%13.46-0.89%13.62-0.21%13.720.09%0.35%
2019-05-2413.2313.4412.8012.88-5.01%-1.42%-6.05%8,146,500106,444,00080%13.07-5.07%13.58-1.91%13.64-1.01%13.710.07%0.28%
2019-05-2313.7714.0613.5013.56-2.52%-1.48%-1.02%7,414,400102,054,00071%13.76-1.36%13.850.24%13.78-0.64%13.700.53%0.14%
2019-05-2213.9514.1913.7313.910.43%-0.32%2.07%7,621,400106,347,00073%13.951.01%13.810.56%13.870.18%13.630.79%-0.08%
2019-05-2113.8013.9713.6013.851.47%0.25%2.43%7,266,100100,379,00067%13.821.10%13.74-0.93%13.850.36%13.520.72%-0.33%
2019-05-2013.4113.9013.4013.652.02%-0.11%1.68%7,545,000103,102,00067%13.67-0.47%13.86-0.20%13.800.31%13.420.62%-0.62%
2019-05-1714.0314.1813.2613.38-5.51%-2.55%0.28%10,012,100137,465,00088%13.73-2.71%13.890.40%13.750.76%13.340.29%-0.88%
2019-05-1613.7514.3713.7014.162.24%0.34%6.43%11,492,400162,177,000105%14.112.08%13.841.39%13.651.43%13.300.67%-1.02%
2019-05-1513.6514.0613.5113.851.09%0.19%4.80%13,212,900182,655,000117%13.821.35%13.651.44%13.461.53%13.220.14%-1.26%
2019-05-1413.0514.0813.0113.703.01%0.44%3.81%15,134,500206,429,000140%13.641.90%13.451.65%13.251.62%13.20-0.36%-1.35%
2019-05-1313.3313.5813.2313.30-2.35%-0.64%0.42%8,473,400113,424,00080%13.390.60%13.241.29%13.040.86%13.25-0.65%-1.47%
2019-05-1012.8713.6912.7913.626.24%2.36%2.16%15,319,400203,837,000144%13.312.30%13.071.85%12.930.40%13.33-1.38%-1.51%
2019-05-0912.7213.2512.6412.820.08%-1.44%-5.17%10,391,700135,164,00095%13.011.67%12.830.76%12.88-0.47%13.52-1.63%-1.82%
2019-05-0812.6513.1812.4212.81-1.46%0.13%-6.79%11,171,700142,918,000100%12.790.78%12.73-1.08%12.94-1.42%13.74-1.74%-1.74%
2019-05-0712.4913.1012.3413.004.75%2.41%-7.06%10,756,200136,535,00095%12.69-0.10%12.87-1.54%13.13-2.55%13.99-2.16%-1.52%
2019-05-0612.8313.2812.0512.410.00%-2.34%-13.19%10,668,300135,559,00091%12.71-4.30%13.07-2.74%13.47-2.53%14.30-1.97%-1.28%