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:
飞亚达( 000026.SZ 深证)
板块 :专用设备制造_h   中航工业   
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
2021-11-2612.0012.0011.7911.83-1.50%-0.29%0.11%4,605,90054,651,00095%11.87-1.63%11.99-0.27%11.990.26%11.820.43%0.65%
2021-11-2512.0712.1711.9512.01-0.33%-0.42%2.07%3,700,60044,633,00079%12.06-0.08%12.020.16%11.960.46%11.770.60%0.67%
2021-11-2411.9312.2011.8812.050.92%-0.17%3.02%4,119,60049,723,00088%12.071.06%12.010.84%11.900.59%11.700.66%0.68%
2021-11-2311.9512.0411.8311.94-0.42%-0.03%2.75%4,075,10048,674,00089%11.94-0.48%11.910.47%11.830.41%11.620.54%0.61%
2021-11-2211.6512.2511.6511.992.57%-0.10%3.74%8,869,300106,450,000204%12.003.28%11.851.64%11.781.32%11.561.26%0.49%
2021-11-1911.7511.7811.5011.69-0.34%0.59%2.42%3,584,00041,650,00092%11.62-0.74%11.66-0.16%11.630.53%11.410.39%0.30%
2021-11-1811.6711.7711.6111.730.60%0.20%3.17%3,819,10044,709,000100%11.710.55%11.680.54%11.570.72%11.370.58%0.17%
2021-11-1711.6311.7411.5711.660.26%0.15%3.14%3,835,80044,660,000103%11.64-0.32%11.610.83%11.490.83%11.310.60%0.07%
2021-11-1611.6611.8411.5511.63-0.26%-0.43%3.49%5,072,80059,252,000142%11.681.13%11.521.23%11.391.06%11.240.79%-0.04%
2021-11-1511.2711.7511.2311.663.64%0.96%4.57%6,963,30080,421,000192%11.552.78%11.382.05%11.271.50%11.150.69%-0.17%
2021-11-1211.2011.3111.1411.250.18%0.12%1.59%3,700,20041,578,000100%11.240.21%11.150.62%11.110.27%11.070.62%-0.28%
2021-11-1111.0011.3310.9511.231.81%0.15%2.04%4,071,00045,648,000105%11.212.53%11.080.75%11.080.56%11.010.73%-0.42%
2021-11-1011.0011.0510.8411.03-0.09%0.86%0.95%2,740,70029,972,00067%10.94-0.79%11.00-0.53%11.010.13%10.93-0.10%-0.60%
2021-11-0910.9411.1310.7811.040.36%0.15%0.94%2,476,20027,294,00053%11.02-0.07%11.060.21%11.00-0.10%10.94-0.63%-0.69%
2021-11-0811.0411.1310.9311.00-0.90%-0.28%-0.05%3,347,30036,924,00066%11.03-0.72%11.030.48%11.01-0.34%11.01-0.64%-0.66%
2021-11-0511.0011.2210.8911.101.19%-0.10%0.21%3,262,90036,253,00061%11.111.47%10.980.06%11.050.83%11.08-0.91%-0.60%
2021-11-0410.8911.0210.7810.970.73%0.18%-1.87%2,878,80031,522,00047%10.950.88%10.98-0.72%10.960.75%11.18-0.45%-0.51%
2021-11-0310.9510.9810.7410.89-0.55%0.33%-3.02%2,591,50028,128,00040%10.85-1.73%11.050.72%10.88-0.29%11.23-0.51%-0.47%
2021-11-0211.2511.3910.8310.95-2.75%-0.86%-2.98%5,473,40060,453,00084%11.05-0.83%10.981.35%10.91-0.86%11.29-0.48%-0.40%
2021-11-0110.7611.3210.7011.264.36%1.10%-0.71%6,960,70077,519,000108%11.144.00%10.830.34%11.00-0.82%11.34-0.47%-0.34%
2021-10-2910.3810.9210.3810.793.45%0.76%-5.29%5,684,70060,879,00084%10.711.47%10.79-2.26%11.10-2.04%11.39-0.76%-0.30%
2021-10-2810.8110.8210.3710.43-3.96%-1.17%-9.15%5,289,50055,825,00079%10.55-3.95%11.04-2.57%11.33-1.39%11.48-1.07%-0.23%
2021-10-2711.4911.5010.7310.86-5.65%-1.16%-6.41%8,770,60096,373,000135%10.99-4.66%11.33-2.79%11.49-1.60%11.60-0.95%-0.13%
2021-10-2611.6011.6611.4511.51-1.46%-0.13%-1.75%6,292,40072,517,000105%11.53-0.80%11.66-0.26%11.67-0.34%11.72-0.37%-0.03%
2021-10-2511.8811.9511.5311.68-1.43%0.53%-0.67%6,320,10073,424,000102%11.62-1.39%11.69-0.47%11.710.08%11.76-0.09%0.00%
2021-10-2211.5812.0011.4911.852.69%0.58%0.69%8,656,500101,989,000148%11.781.41%11.740.25%11.700.10%11.770.03%-0.04%
2021-10-2111.8111.8311.5311.54-2.45%-0.67%-1.91%5,627,20065,375,000103%11.62-1.74%11.710.16%11.69-0.65%11.77-0.03%-0.11%
2021-10-2011.7811.9311.7211.830.42%0.05%0.52%4,389,50051,903,00085%11.820.86%11.690.10%11.770.05%11.770.20%-0.21%
2021-10-1911.6711.8511.6011.780.68%0.49%0.29%4,743,90055,612,00091%11.721.09%11.68-0.71%11.76-0.34%11.750.12%-0.35%
2021-10-1811.8311.8811.4911.700.00%0.89%-0.27%7,399,90085,818,000146%11.60-1.76%11.77-0.76%11.80-0.34%11.73-0.09%-0.54%