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:
航发动力( 600893.SH 上证)
板块 :食品   上证50   上证180   国家队救市概念   中航工业   
所属成分指数: 上证180上证50沪深300
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
2019-09-1224.4924.4924.0524.28-0.70%0.20%0.17%11,067,600268,174,00072%24.23-0.40%24.370.18%24.30-0.18%24.240.29%0.56%
2019-09-1124.4024.5524.1224.450.00%0.50%1.17%9,487,900230,818,00062%24.33-0.70%24.330.08%24.340.05%24.170.26%0.58%
2019-09-1024.4524.8724.1824.450.12%-0.20%1.44%15,626,700382,855,000104%24.501.30%24.310.05%24.330.10%24.100.48%0.60%
2019-09-0924.2824.4923.9424.421.16%0.97%1.80%18,480,700446,948,000125%24.19-0.33%24.30-0.14%24.31-0.03%23.990.49%0.60%
2019-09-0624.5024.6924.0324.14-1.43%-0.52%1.12%15,623,800379,131,000114%24.27-0.77%24.33-0.19%24.310.53%23.870.37%0.59%
2019-09-0524.4024.6324.2124.490.70%0.15%2.96%16,480,900403,012,000131%24.450.90%24.380.38%24.190.80%23.790.58%0.60%
2019-09-0424.3524.5524.0124.32-0.25%0.35%2.84%11,120,900269,529,00094%24.24-0.64%24.280.78%23.990.52%23.650.43%0.58%
2019-09-0324.4424.7024.2424.38-0.85%-0.05%3.53%15,118,900368,782,000135%24.390.64%24.091.14%23.870.95%23.550.71%0.58%
2019-09-0223.6624.8223.6524.594.37%1.45%5.17%26,221,600635,569,000253%24.243.37%23.822.07%23.651.97%23.381.43%0.56%
2019-08-3023.2723.6323.2423.561.25%0.48%2.20%12,820,200300,609,000143%23.450.60%23.340.44%23.190.41%23.050.53%0.43%
2019-08-2923.1923.5923.0123.270.87%-0.17%1.48%11,835,700275,873,000142%23.310.36%23.240.93%23.090.28%22.930.51%0.35%
2019-08-2823.1723.4522.9123.07-0.13%-0.67%1.12%8,598,000199,690,000113%23.230.19%23.030.31%23.030.27%22.810.46%0.23%
2019-08-2723.0123.3822.6623.100.70%-0.35%1.72%11,742,400272,207,000162%23.182.35%22.960.36%22.970.46%22.710.54%0.13%
2019-08-2622.5222.9822.2122.94-0.09%1.28%1.55%9,315,400210,981,000141%22.65-1.50%22.87-0.50%22.860.04%22.590.31%0.03%
2019-08-2322.9923.2622.7922.96-0.35%-0.15%1.96%5,803,600133,446,00095%22.99-0.30%22.990.30%22.850.56%22.520.48%-0.06%
2019-08-2223.0023.2422.8323.040.61%-0.10%2.80%7,430,300171,368,000120%23.060.69%22.920.75%22.720.79%22.410.43%-0.18%
2019-08-2122.7023.0622.6222.900.88%-0.02%2.61%6,948,500159,146,000116%22.900.57%22.750.84%22.550.70%22.320.44%-0.24%
2019-08-2022.7222.9322.6322.70-0.09%-0.33%2.16%6,696,300152,506,000111%22.780.69%22.560.95%22.390.58%22.220.44%-0.33%
2019-08-1922.2922.8722.2022.722.39%0.45%2.71%9,838,000222,529,000153%22.621.72%22.351.18%22.260.98%22.120.11%-0.39%
2019-08-1622.0622.3722.0522.190.59%-0.21%0.43%6,323,600140,616,00099%22.241.61%22.090.33%22.040.31%22.10-0.22%-0.41%
2019-08-1521.7022.1221.6422.06-0.32%0.80%-0.38%4,271,30093,478,00062%21.89-0.84%22.010.04%21.97-0.27%22.14-0.67%-0.44%
2019-08-1422.2522.2921.8922.130.45%0.27%-0.73%5,589,700123,366,00076%22.070.01%22.000.19%22.030.01%22.29-0.53%-0.45%
2019-08-1321.8222.2821.8122.030.23%-0.18%-1.70%3,921,80086,552,00052%22.070.83%21.96-0.22%22.030.11%22.41-0.47%-0.39%
2019-08-1221.8521.9921.7821.980.92%0.42%-2.38%5,390,900117,996,00069%21.89-0.34%22.01-0.21%22.00-0.58%22.52-0.62%-0.34%
2019-08-0922.2522.3321.7321.78-1.80%-0.83%-3.87%7,243,600159,085,00091%21.96-1.13%22.060.06%22.13-0.55%22.66-0.68%-0.26%
2019-08-0822.1622.4622.0622.180.82%-0.15%-2.77%5,139,200114,155,00061%22.210.75%22.05-0.53%22.25-0.88%22.81-0.25%-0.18%
2019-08-0722.0222.3221.7922.000.09%-0.22%-3.80%7,242,900159,691,00085%22.050.40%22.16-0.68%22.45-0.93%22.87-0.39%-0.15%
2019-08-0622.0022.3721.6221.98-1.43%0.09%-4.26%10,387,900228,116,000118%21.96-2.42%22.31-1.89%22.66-1.35%22.96-0.21%-0.11%
2019-08-0522.2222.7922.2122.30-0.84%-0.91%-3.07%8,601,900193,585,00098%22.51-0.08%22.74-1.14%22.97-0.91%23.01-0.04%-0.11%
2019-08-0222.6622.6822.3522.490.00%-0.15%-2.28%9,612,600216,519,000100%22.52-2.92%23.01-1.53%23.18-0.86%23.02-0.54%-0.12%