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
2019-05-2223.6523.8423.3023.49-0.63%0.00%0.00%5,070,800119,552,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2123.4323.8523.2023.640.90%0.17%0.45%7,721,200182,227,000101%23.601.21%23.49-0.33%23.560.06%23.540.10%-0.58%
2019-05-2023.2023.5523.1223.431.08%0.48%-0.34%5,295,400123,484,00067%23.32-0.79%23.57-0.08%23.54-0.22%23.51-0.10%-0.71%
2019-05-1723.8923.8923.1523.18-3.01%-1.38%-1.50%7,969,600187,314,00091%23.50-1.10%23.59-0.04%23.59-0.14%23.53-0.34%-0.85%
2019-05-1623.5524.0623.4323.901.44%0.57%1.22%9,694,200230,380,000113%23.771.32%23.600.23%23.630.40%23.61-0.28%-0.87%
2019-05-1523.5823.6323.2823.560.68%0.44%-0.50%7,519,200176,368,00088%23.46-0.31%23.55-0.33%23.530.07%23.68-0.53%-0.91%
2019-05-1423.3523.7423.3023.40-0.34%-0.55%-1.70%7,343,000172,777,00085%23.53-0.58%23.620.28%23.520.14%23.81-0.95%-0.91%
2019-05-1323.7223.9223.4123.48-1.96%-0.79%-2.30%6,703,500158,645,00073%23.670.02%23.560.38%23.48-0.02%24.03-0.62%-0.88%
2019-05-1023.3624.0923.1023.953.06%1.22%-0.96%10,353,500244,978,000112%23.661.49%23.470.53%23.49-0.48%24.18-1.02%-0.83%
2019-05-0923.3023.5022.9823.24-0.30%-0.31%-4.88%7,374,400171,922,00077%23.31-0.12%23.35-0.52%23.60-0.87%24.43-1.18%-0.76%
2019-05-0823.0223.5022.9223.31-0.43%-0.13%-5.72%6,367,000148,612,00065%23.34-0.16%23.47-1.07%23.81-0.97%24.72-0.88%-0.67%
2019-05-0723.3023.6423.1523.410.64%0.14%-6.15%8,848,400206,862,00089%23.38-0.85%23.72-1.31%24.04-1.73%24.94-1.17%-0.62%
2019-05-0624.0824.4222.7023.26-4.32%-1.35%-7.84%14,766,700348,173,000148%23.58-3.53%24.04-2.19%24.46-2.00%25.24-1.58%-0.52%
2019-04-3024.3624.7024.2224.310.00%-0.53%-5.20%7,213,200176,291,00079%24.44-0.51%24.58-1.39%24.96-1.13%25.64-0.51%-0.40%
2019-04-2924.7124.8424.2624.31-1.18%-1.03%-5.69%7,318,400179,766,00076%24.56-0.53%24.92-1.10%25.25-1.33%25.78-0.67%-0.38%
2019-04-2624.8624.9624.4924.60-1.28%-0.39%-5.20%8,981,000221,797,00088%24.70-2.36%25.20-1.50%25.58-1.13%25.95-0.55%-0.30%
2019-04-2525.7425.7424.9024.92-3.19%-1.48%-4.50%12,469,500315,402,000126%25.29-1.57%25.58-1.71%25.88-1.15%26.09-0.61%-0.24%
2019-04-2425.6625.8825.5225.740.35%0.16%-1.95%6,662,800171,221,00067%25.70-0.62%26.03-0.63%26.18-0.48%26.25-0.15%-0.17%
2019-04-2326.2326.3625.5625.65-2.43%-0.81%-2.43%10,267,200265,499,00099%25.86-2.28%26.19-0.90%26.30-0.03%26.29-0.27%-0.17%
2019-04-2226.5426.6826.2726.29-0.53%-0.65%-0.27%9,102,100240,859,00089%26.460.52%26.430.03%26.310.02%26.36-0.29%-0.21%
2019-04-1926.3826.5426.0726.430.04%0.40%-0.03%7,263,300191,217,00064%26.33-0.60%26.430.63%26.310.04%26.44-0.37%-0.16%
2019-04-1826.4426.6526.2526.420.15%-0.25%-0.44%8,900,800235,750,00073%26.490.16%26.260.04%26.29-0.06%26.54-0.19%-0.09%
2019-04-1726.3426.6026.2126.380.08%-0.25%-0.77%8,782,700232,258,00068%26.451.97%26.250.20%26.310.11%26.59-0.38%-0.05%
2019-04-1626.0026.3625.5526.360.88%1.64%-1.22%11,165,700289,573,00076%25.93-1.74%26.20-0.75%26.28-0.45%26.69-0.33%0.03%
2019-04-1526.4426.7226.1026.13-0.31%-1.00%-2.41%12,795,900337,722,00081%26.390.51%26.400.17%26.40-0.53%26.770.14%0.10%
2019-04-1226.4726.5026.1026.21-1.02%-0.19%-1.97%7,832,200205,663,00047%26.26-0.84%26.35-0.30%26.54-0.62%26.740.04%0.11%
2019-04-1126.3126.7826.1526.480.57%0.00%-0.92%13,919,700368,606,00084%26.480.82%26.43-0.68%26.71-0.31%26.730.12%0.12%
2019-04-1026.4426.5026.0726.33-0.83%0.25%-1.37%11,409,200299,665,00070%26.27-1.07%26.61-1.00%26.79-0.62%26.70-0.16%0.05%
2019-04-0926.6526.7326.3326.55-0.30%0.00%-0.70%10,485,800278,392,00061%26.55-1.16%26.88-0.26%26.96-0.12%26.74-0.63%0.08%
2019-04-0827.4027.5326.5026.630.00%-0.86%-1.03%18,910,900507,957,00096%26.86-0.97%26.95-0.41%26.990.47%26.910.19%0.25%