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
2019-09-1214.9115.1114.8215.041.14%0.37%-0.95%6,213,10093,099,00045%14.98-0.31%15.18-0.90%15.26-0.23%15.180.24%0.54%
2019-09-1115.2415.3014.8414.87-2.17%-1.06%-1.84%10,163,600152,761,00072%15.03-2.21%15.31-0.38%15.29-0.06%15.150.20%0.57%
2019-09-1015.4715.7515.1215.20-2.25%-1.10%0.54%13,656,500209,889,00097%15.37-0.81%15.370.21%15.300.24%15.120.49%0.63%
2019-09-0915.3215.6415.3215.551.77%0.35%3.36%11,460,400177,584,00084%15.501.75%15.340.88%15.270.11%15.040.53%0.65%
2019-09-0615.2015.3815.0015.280.99%0.34%2.10%9,622,100146,526,00071%15.23-0.37%15.210.01%15.250.72%14.970.33%0.67%
2019-09-0515.2615.4615.1115.13-0.13%-1.01%1.43%12,816,700195,893,00096%15.281.20%15.21-0.24%15.140.63%14.920.44%0.73%
2019-09-0415.3415.4214.9215.15-0.79%0.31%2.02%11,288,100170,481,00083%15.10-0.75%15.240.84%15.050.38%14.850.43%0.82%
2019-09-0315.2015.4115.0615.27-0.59%0.35%3.27%14,974,100227,863,000111%15.22-0.69%15.120.86%14.990.75%14.790.65%0.88%
2019-09-0215.1315.6415.0415.362.74%0.24%4.56%24,880,300381,244,000186%15.323.73%14.991.83%14.881.67%14.691.33%1.00%
2019-08-3014.4414.9514.4414.953.53%1.20%3.12%19,360,300285,986,000160%14.771.10%14.720.68%14.630.50%14.500.74%0.84%
2019-08-2914.7014.9014.4014.44-1.70%-1.18%0.35%11,149,500162,915,000103%14.61-0.79%14.620.43%14.56-0.03%14.390.51%0.68%
2019-08-2814.6214.9914.4214.690.75%-0.26%2.61%12,870,100189,545,000130%14.731.60%14.560.64%14.560.58%14.320.79%0.45%
2019-08-2714.3314.6514.3314.580.76%0.58%2.64%11,008,900159,588,000119%14.500.92%14.46-0.41%14.480.24%14.210.77%0.18%
2019-08-2614.1214.5614.1014.470.21%0.74%2.65%8,188,900117,624,00093%14.36-0.99%14.520.14%14.450.62%14.100.66%0.03%
2019-08-2314.6514.7714.3514.44-1.03%-0.47%3.12%9,249,700134,197,000112%14.51-0.77%14.500.39%14.360.86%14.000.94%-0.11%
2019-08-2214.3314.8714.3114.592.10%-0.21%5.17%14,669,000214,460,000187%14.621.88%14.451.66%14.231.57%13.871.37%-0.30%
2019-08-2114.0414.6014.0414.291.42%-0.42%4.41%11,819,400169,613,000169%14.35-0.06%14.211.50%14.011.42%13.691.04%-0.47%
2019-08-2014.1214.7714.0914.092.10%-1.87%4.02%16,235,200233,121,000258%14.364.78%14.003.90%13.823.34%13.551.83%-0.60%
2019-08-1913.4113.8613.3513.803.14%0.70%3.75%8,051,500110,335,000141%13.702.15%13.471.41%13.371.51%13.30-0.24%-0.83%
2019-08-1613.2913.5413.2513.380.98%-0.26%0.35%5,876,80078,840,000103%13.422.59%13.290.86%13.170.65%13.33-0.89%-0.78%
2019-08-1513.0013.2712.8313.25-0.30%1.32%-1.50%3,789,90049,560,00058%13.08-1.64%13.170.53%13.09-0.36%13.45-1.77%-0.71%
2019-08-1413.2913.4013.1713.290.53%-0.04%-2.96%5,139,30068,327,00069%13.301.25%13.100.59%13.13-0.17%13.70-1.90%-0.49%
2019-08-1312.9713.3312.8613.221.23%0.68%-5.30%6,030,10079,181,00066%13.132.13%13.03-0.43%13.16-0.58%13.96-0.75%-0.25%
2019-08-1212.8813.0612.6413.061.48%1.58%-7.15%4,624,80059,462,00048%12.86-1.49%13.08-1.25%13.23-1.70%14.07-0.76%-0.19%
2019-08-0913.4313.4512.8012.87-3.45%-1.39%-9.20%6,410,30083,665,00064%13.05-2.12%13.25-1.05%13.46-1.81%14.17-0.87%-0.12%
2019-08-0813.1613.5013.1113.331.83%-0.03%-6.78%4,945,00065,938,00048%13.33-0.51%13.39-1.72%13.71-2.33%14.30-0.39%-0.01%
2019-08-0713.6113.6713.0313.09-3.25%-2.33%-8.81%5,429,50072,764,00051%13.40-0.08%13.62-1.61%14.04-2.10%14.36-0.30%0.05%
2019-08-0613.5913.8313.1513.53-2.87%0.88%-6.03%8,357,700112,092,00077%13.41-4.66%13.85-3.32%14.34-1.08%14.40-0.38%0.08%
2019-08-0514.0514.2613.9113.93-0.36%-0.98%-3.62%6,605,10092,921,00066%14.070.24%14.32-1.64%14.50-0.41%14.450.26%0.11%
2019-08-0214.1014.2313.8813.980.00%-0.39%-3.02%11,276,600158,267,000111%14.04-4.51%14.56-0.93%14.55-0.74%14.42-0.22%0.05%