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
2022-06-2429.2030.7029.0030.003.48%-0.24%4.69%39,745,6001,195,203,000161%30.075.88%28.943.24%28.721.89%28.660.64%0.39%
2022-06-2327.4029.0527.0328.996.02%2.08%1.81%37,359,1001,061,003,000144%28.403.44%28.040.04%28.190.04%28.480.18%0.47%
除权分界线,2022年06月23日,10股派0.850元(以下数据已经复权)
2022-06-2227.6227.8926.8827.35-0.98%-0.40%-3.80%17,442,000480,372,00067%27.46-1.02%28.02-0.77%28.18-1.11%28.43-0.28%0.52%
2022-06-2128.5728.7227.2727.62-3.16%-0.45%-3.12%23,795,800662,123,00087%27.74-3.20%28.24-1.00%28.49-0.17%28.51-0.37%0.68%
2022-06-2028.5229.0027.9428.520.32%-0.50%-0.34%18,337,100527,041,00061%28.661.66%28.53-0.49%28.54-0.15%28.610.32%0.92%
2022-06-1728.0028.5727.6528.430.04%0.84%-0.34%21,235,900600,404,00066%28.19-1.18%28.660.34%28.58-0.47%28.520.36%1.01%
2022-06-1628.4228.9728.1128.420.00%-0.39%-0.01%16,152,400462,127,00050%28.53-1.31%28.57-0.31%28.720.48%28.420.71%1.06%
2022-06-1528.7229.4928.4228.420.57%-1.69%0.70%28,188,400817,130,00083%28.903.51%28.660.00%28.580.24%28.220.78%1.06%
2022-06-1427.9928.3127.5028.26-0.95%1.19%0.91%22,308,600624,792,00065%27.92-2.80%28.660.21%28.51-0.48%28.000.60%1.02%
2022-06-1328.9729.3628.3428.53-2.36%-0.70%2.49%33,427,700963,081,000101%28.73-0.29%28.600.25%28.650.59%27.830.94%0.99%
2022-06-1027.5829.2627.5829.225.99%1.41%5.96%40,065,2001,157,619,000125%28.813.49%28.530.02%28.481.04%27.571.46%0.95%
2022-06-0928.2728.5827.4827.57-3.53%-0.97%1.44%28,043,200783,002,00086%27.84-2.38%28.520.16%28.190.92%27.180.69%0.87%
2022-06-0829.2229.2227.8928.58-2.26%0.21%5.88%33,038,200944,858,000108%28.51-0.61%28.481.19%27.931.36%26.991.29%0.83%
2022-06-0727.8329.4927.8029.244.54%1.90%9.72%57,002,2001,640,159,000191%28.693.11%28.143.21%27.562.91%26.652.09%0.75%
2022-06-0627.1228.2227.0427.972.57%0.51%7.15%36,755,6001,025,776,000137%27.822.47%27.272.33%26.781.83%26.101.14%0.60%
2022-06-0226.5227.5226.4727.271.53%0.41%5.66%30,129,900820,682,000118%27.152.12%26.652.07%26.301.48%25.810.85%0.61%
2022-06-0125.9126.9325.8726.863.63%1.00%4.96%38,078,2001,015,709,000151%26.593.52%26.111.60%25.921.50%25.590.74%0.62%
2022-05-3125.2926.0525.2825.921.53%0.89%2.04%21,644,100557,792,00087%25.691.19%25.700.27%25.530.42%25.400.39%0.75%
2022-05-3025.5325.7925.0425.530.12%0.56%0.89%22,522,300573,619,00088%25.38-1.40%25.630.55%25.430.27%25.300.31%0.90%
2022-05-2725.9726.2625.2925.50-0.16%-0.97%1.09%26,856,000693,678,000104%25.750.98%25.490.78%25.360.32%25.220.54%1.17%
2022-05-2624.7326.0024.6625.543.28%0.16%1.80%39,988,3001,022,901,000159%25.503.82%25.290.97%25.280.50%25.080.65%1.37%
2022-05-2524.3124.8124.3124.731.94%0.69%-0.79%15,323,500377,579,00064%24.56-2.37%25.05-0.79%25.15-0.44%24.920.25%1.36%
2022-05-2425.2125.8924.1224.26-3.92%-3.57%-2.43%32,556,300821,658,000128%25.150.77%25.250.06%25.260.43%24.860.54%1.41%
2022-05-2325.1225.4224.6325.25-1.06%1.14%2.10%21,499,900538,462,00087%24.96-1.65%25.23-0.43%25.150.32%24.730.59%1.36%
2022-05-2025.3625.7125.1125.520.75%0.54%3.80%20,642,700525,630,00082%25.381.09%25.340.94%25.070.76%24.581.18%1.32%
2022-05-1924.9025.6824.6825.330.20%0.88%4.25%22,494,800566,635,00086%25.11-0.70%25.100.63%24.880.70%24.291.03%1.15%
2022-05-1825.0325.9024.7425.280.96%-0.02%5.11%27,184,600689,577,000100%25.282.39%24.951.34%24.710.94%24.052.04%0.97%
2022-05-1724.2725.2223.8425.042.54%1.40%6.23%27,922,400691,786,00098%24.690.24%24.620.77%24.480.65%23.571.84%0.64%
2022-05-1625.3025.3024.2024.420.62%-0.88%5.51%28,921,000714,804,000102%24.632.05%24.430.58%24.330.90%23.143.03%0.31%
2022-05-1324.1224.5123.9324.270.00%0.53%8.04%18,350,700444,488,00061%24.140.01%24.290.33%24.111.35%22.462.52%-0.29%