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:
中航西飞( 000768.SZ 深证)
板块 :航空航天器制造   中航工业   
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
2021-12-0339.0040.7038.9039.832.29%-0.28%4.00%31,949,0001,276,065,00089%39.942.20%39.350.29%39.201.14%38.300.74%0.96%
2021-12-0239.3539.4938.7238.94-1.14%-0.36%2.43%25,261,700987,274,00067%39.080.41%39.230.48%38.760.68%38.021.12%0.98%
2021-12-0139.0039.5038.3339.390.54%1.20%4.77%28,826,0001,122,036,00068%38.92-1.47%39.050.96%38.500.59%37.601.33%1.01%
2021-11-3038.9440.3038.7139.180.49%-0.82%5.60%47,514,6001,876,959,000108%39.502.07%38.681.74%38.271.20%37.101.65%0.94%
2021-11-2937.2539.9637.1138.994.31%0.74%6.82%52,951,6002,049,389,000114%38.702.50%38.021.28%37.821.14%36.500.90%0.88%
2021-11-2636.4538.4336.4037.381.88%-1.01%3.33%44,621,4001,684,882,00092%37.761.93%37.540.50%37.390.48%36.170.88%0.99%
2021-11-2536.6037.7036.5336.69-0.41%-0.96%2.31%25,863,300958,155,00051%37.05-1.47%37.350.06%37.221.02%35.860.52%1.10%
2021-11-2437.6438.7036.6736.84-1.92%-2.02%3.27%39,652,5001,490,965,00079%37.600.87%37.330.55%36.841.95%35.670.82%1.13%
2021-11-2337.4137.6936.7037.560.40%0.76%6.15%29,181,5001,087,806,00058%37.280.40%37.121.47%36.141.38%35.380.74%1.15%
2021-11-2237.0737.8636.2537.410.97%0.75%6.51%47,416,4001,760,593,00093%37.130.32%36.592.53%35.640.52%35.120.89%1.19%
2021-11-1937.3037.3536.6237.05-0.13%0.10%6.43%43,111,3001,595,653,00089%37.012.73%35.691.92%35.460.99%34.810.96%1.15%
2021-11-1834.5237.9834.2037.106.98%2.98%7.59%79,255,5002,855,449,000164%36.035.41%35.010.38%35.111.18%34.481.38%1.12%
2021-11-1733.8035.3232.8434.683.34%1.47%1.96%56,135,4001,918,665,000120%34.18-1.04%34.88-0.36%34.700.11%34.020.66%1.07%
2021-11-1635.6036.0933.5033.56-6.91%-2.83%-0.68%70,356,2002,429,895,000161%34.54-3.56%35.010.14%34.670.53%33.791.01%1.07%
2021-11-1535.0036.4634.9636.053.00%0.67%7.76%68,743,6002,461,783,000171%35.813.34%34.962.44%34.482.11%33.452.03%1.11%
2021-11-1233.5035.2833.5035.003.49%1.00%6.75%61,016,8002,114,465,000157%34.652.97%34.131.64%33.771.64%32.791.94%1.01%
2021-11-1133.5034.1033.2833.820.65%0.49%5.16%30,455,4001,024,972,00080%33.660.01%33.580.85%33.230.93%32.160.90%0.88%
2021-11-1033.6034.4433.2033.600.54%-0.15%5.41%37,295,9001,255,088,000100%33.650.57%33.291.08%32.921.36%31.881.01%0.82%
2021-11-0932.3334.3332.3033.422.70%-0.13%5.90%44,307,7001,482,678,000123%33.463.24%32.941.65%32.481.10%31.561.12%0.82%
2021-11-0832.0032.7131.8832.540.93%0.39%4.26%23,719,200768,804,00068%32.41-0.59%32.410.96%32.130.78%31.210.52%0.73%
2021-11-0532.5833.1532.2432.24-1.41%-1.12%3.84%32,201,7001,049,906,00092%32.601.09%32.100.44%31.881.58%31.050.66%0.63%
2021-11-0431.8032.8631.5332.702.77%1.39%6.01%43,082,1001,389,509,000128%32.252.55%31.961.16%31.381.30%30.850.88%0.55%
2021-11-0331.5132.0430.9231.82-0.50%1.17%4.07%35,393,6001,113,154,000109%31.45-1.90%31.591.53%30.980.77%30.580.65%0.38%
2021-11-0231.8132.7031.4231.981.69%-0.25%5.27%53,390,1001,711,689,000169%32.062.82%31.122.47%30.741.76%30.381.40%0.21%
2021-11-0130.8131.8230.2531.453.76%0.86%4.97%48,905,4001,524,966,000168%31.183.96%30.371.83%30.211.09%29.961.08%-0.15%
2021-10-2929.0830.4528.8030.315.02%1.05%2.25%48,021,0001,440,394,000171%30.001.76%29.820.35%29.880.11%29.640.57%-0.43%
2021-10-2829.4829.9828.7028.86-2.89%-2.09%-2.08%24,850,900732,509,00096%29.48-1.17%29.72-0.76%29.85-0.10%29.470.33%-0.66%
2021-10-2730.1530.4729.2629.720.00%-0.35%1.17%26,863,200801,174,000103%29.82-0.07%29.94-0.16%29.880.20%29.380.99%-0.88%
2021-10-2629.8930.3929.4229.72-1.30%-0.42%2.17%23,863,500712,213,00088%29.85-0.99%29.990.27%29.820.63%29.090.22%-1.07%
2021-10-2529.8830.6529.7130.110.00%-0.11%3.75%28,035,400845,100,00099%30.140.65%29.910.73%29.630.91%29.02-0.47%-1.14%