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:
航发控制( 000738.SZ 深证)
所属成分指数: 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
2021-11-2628.1129.4428.1028.620.95%-1.03%-0.75%15,505,600448,380,00074%28.922.22%28.470.00%28.76-0.31%28.84-0.57%0.23%
2021-11-2528.0028.6527.8128.351.58%0.22%-2.25%14,154,300400,397,00061%28.290.15%28.47-1.29%28.85-0.23%29.00-0.15%0.43%
2021-11-2428.7029.2127.7727.91-2.89%-1.19%-3.91%19,406,700548,185,00083%28.25-2.34%28.84-1.29%28.920.13%29.05-0.31%0.54%
2021-11-2329.4529.4828.5128.74-2.11%-0.64%-1.36%15,289,200442,231,00066%28.92-1.65%29.220.33%28.880.48%29.140.03%0.67%
2021-11-2229.1229.7529.0029.360.72%-0.17%0.80%18,141,700533,534,00074%29.410.45%29.131.40%28.74-0.50%29.130.39%0.79%
2021-11-1929.1129.6828.7829.15-0.51%-0.43%0.47%19,471,400570,041,00079%29.281.69%28.720.92%28.89-0.74%29.010.43%0.72%
2021-11-1828.3229.5027.8929.302.73%1.77%1.43%24,099,700693,796,00094%28.792.11%28.46-1.26%29.10-0.15%28.890.54%0.67%
2021-11-1727.6128.8827.3128.522.77%1.16%-0.74%23,384,300659,306,00090%28.19-0.75%28.82-2.04%29.14-0.67%28.730.42%0.60%
2021-11-1629.2829.5827.6127.75-4.74%-2.31%-3.02%32,426,200921,106,000127%28.41-4.90%29.42-1.16%29.34-0.47%28.620.44%0.51%
2021-11-1530.3031.0829.0829.13-3.80%-2.48%2.25%26,963,400805,406,000114%29.87-0.88%29.770.64%29.481.14%28.491.05%0.43%
2021-11-1229.0030.8528.9130.283.84%0.48%7.40%29,564,600890,888,000130%30.133.95%29.581.76%29.141.76%28.191.47%0.32%
2021-11-1129.0129.3028.6529.16-0.10%0.59%4.95%17,438,900505,537,00076%28.99-0.98%29.070.96%28.641.19%27.790.90%0.18%
2021-11-1029.2929.7528.9229.19-0.88%-0.29%6.00%20,250,800592,849,00088%29.281.00%28.791.36%28.311.52%27.541.05%0.09%
2021-11-0928.0629.8027.8829.455.03%1.60%8.07%35,371,5001,025,236,000150%28.993.77%28.402.67%27.881.77%27.251.19%-0.01%
2021-11-0827.6728.3527.3028.041.30%0.38%4.12%19,485,900544,296,00076%27.93-0.03%27.671.29%27.400.60%26.93-0.31%-0.08%
2021-11-0527.5228.5827.3327.680.73%-0.93%2.47%24,676,900689,486,00092%27.942.84%27.310.90%27.231.05%27.01-0.09%0.05%
2021-11-0426.9227.6226.7227.481.29%1.14%1.63%24,182,200656,997,00085%27.171.53%27.070.22%26.950.80%27.04-0.13%0.16%
2021-11-0326.8627.3226.0627.13-0.55%1.39%0.21%21,581,100577,491,00075%26.76-1.73%27.010.30%26.740.45%27.07-0.44%0.26%
2021-11-0227.2627.5726.9227.281.41%0.18%0.32%27,331,700744,254,00094%27.230.88%26.931.50%26.620.22%27.19-0.35%0.43%
2021-11-0126.7527.3426.6026.900.82%-0.34%-1.43%23,084,300623,092,00074%26.991.74%26.530.99%26.56-1.05%27.29-0.10%0.62%
2021-10-2926.2127.0525.7726.682.62%0.56%-2.33%23,792,700631,235,00068%26.531.76%26.27-0.72%26.84-0.97%27.320.04%0.88%
2021-10-2826.4126.6825.4226.00-1.14%-0.27%-4.78%22,685,400591,435,00066%26.07-0.57%26.46-2.24%27.10-0.78%27.310.05%0.84%
2021-10-2726.6026.8325.7526.300.23%0.31%-3.64%27,673,500725,602,00082%26.22-2.08%27.07-1.65%27.32-1.12%27.290.07%0.77%
2021-10-2627.5027.5626.2426.24-8.19%-2.01%-3.79%50,041,7001,340,003,000159%26.78-5.56%27.53-1.63%27.63-1.22%27.280.50%0.72%
2021-10-2527.9628.8827.7328.582.47%0.80%5.31%29,764,200843,949,000110%28.351.61%27.980.41%27.970.91%27.140.94%0.60%
2021-10-2228.2128.4927.1727.891.42%-0.06%3.73%33,569,300936,785,000122%27.911.06%27.870.00%27.720.75%26.891.03%0.42%
2021-10-2127.8628.0927.2127.50-2.41%-0.41%3.33%23,204,800640,788,00090%27.61-1.47%27.870.67%27.510.88%26.610.91%0.22%
2021-10-2028.0028.2827.6428.181.66%0.55%6.85%29,465,700825,789,000120%28.030.44%27.681.22%27.271.50%26.371.21%0.08%
2021-10-1928.0028.5027.4827.72-1.00%-0.65%6.38%42,349,3001,181,570,000180%27.902.07%27.352.42%26.863.02%26.061.58%-0.06%
2021-10-1825.3228.0025.2828.000.00%2.43%9.15%55,780,0001,524,798,000260%27.347.18%26.705.71%26.082.86%25.652.46%-0.23%