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:
成飞集成( 002190.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
2021-11-2629.1629.9928.9229.13-0.21%-1.23%-1.24%4,741,300139,829,00079%29.490.49%29.44-0.58%29.67-0.62%29.500.19%0.42%
2021-11-2529.3329.7229.0129.19-0.44%-0.54%-0.86%3,211,30094,249,00052%29.35-0.30%29.61-0.62%29.85-0.51%29.440.17%0.47%
2021-11-2429.9930.0029.1029.32-2.07%-0.40%-0.24%4,878,400143,606,00080%29.44-1.76%29.79-0.97%30.010.67%29.390.23%0.50%
2021-11-2330.0530.2829.6029.94-0.17%-0.08%2.10%4,635,300138,897,00078%29.97-0.01%30.08-0.19%29.810.91%29.330.39%0.53%
2021-11-2230.1730.3329.6529.99-0.66%0.07%2.66%5,217,600156,366,00086%29.97-1.02%30.141.32%29.540.49%29.210.45%0.57%
2021-11-1930.3530.7030.0030.19-0.56%-0.29%3.81%5,878,000177,976,000102%30.280.43%29.751.57%29.390.75%29.080.66%0.58%
2021-11-1829.3530.8029.1130.363.09%0.70%5.09%10,805,800325,768,000193%30.153.91%29.291.91%29.181.52%28.891.15%0.58%
2021-11-1727.7630.0327.7029.456.90%1.50%3.11%10,183,500295,470,000206%29.023.29%28.740.44%28.740.55%28.560.60%0.50%
2021-11-1628.6928.9427.4027.55-4.07%-1.93%-2.97%5,482,000153,996,000127%28.09-2.75%28.61-0.64%28.58-0.44%28.390.00%0.49%
2021-11-1529.0029.5428.5828.72-1.24%-0.57%1.15%4,649,100134,293,000113%28.89-0.01%28.790.41%28.710.48%28.390.38%0.57%
2021-11-1228.3829.3528.3229.082.65%0.66%2.80%5,535,500159,923,000140%28.891.26%28.680.34%28.570.58%28.290.64%0.60%
2021-11-1128.5028.8928.2028.33-0.14%-0.70%0.79%3,668,200104,656,00096%28.53-0.01%28.580.45%28.410.33%28.110.49%0.60%
2021-11-1028.7028.9828.2728.37-1.08%-0.57%1.43%4,479,200127,808,000121%28.53-0.39%28.450.44%28.310.57%27.970.60%0.63%
2021-11-0927.9029.0827.8128.682.61%0.12%3.15%5,911,700169,339,000159%28.652.45%28.331.09%28.150.70%27.810.78%0.64%
2021-11-0827.6328.2227.5227.950.79%-0.04%1.31%3,082,90086,199,00089%27.96-0.70%28.020.39%27.960.14%27.590.51%0.51%
2021-11-0528.0028.6127.6127.73-0.72%-1.52%1.03%4,382,400123,396,000127%28.161.02%27.910.16%27.920.68%27.450.63%0.37%
2021-11-0427.6228.1027.5527.931.12%0.20%2.39%2,751,40076,689,00085%27.871.21%27.870.14%27.730.63%27.280.41%0.24%
2021-11-0327.6127.9427.3027.62-1.25%0.29%1.67%2,589,60071,316,00078%27.54-1.80%27.830.32%27.560.30%27.170.45%0.17%
2021-11-0227.7728.4527.4927.970.65%-0.27%3.42%4,650,900130,436,000130%28.051.08%27.741.52%27.470.93%27.050.81%0.09%
2021-11-0127.4128.0027.4027.790.43%0.16%3.58%3,100,00086,013,00092%27.751.42%27.330.55%27.220.87%26.830.71%-0.12%
2021-10-2926.7227.8226.5627.673.44%1.14%3.86%3,817,200104,436,000115%27.362.07%27.180.61%26.980.68%26.640.62%-0.27%
2021-10-2827.1627.2026.4526.75-2.34%-0.20%1.03%2,755,10073,848,00082%26.80-1.60%27.010.41%26.800.12%26.480.83%-0.38%
2021-10-2726.8527.5826.6427.392.74%0.55%4.32%5,251,100143,033,000145%27.241.80%26.901.46%26.770.78%26.260.64%-0.58%
2021-10-2626.8627.2026.5826.66-0.74%-0.36%2.19%2,437,30065,215,00064%26.761.01%26.510.09%26.560.48%26.09-0.55%-0.71%
2021-10-2526.1927.0025.6726.862.60%1.40%2.39%3,472,60091,989,00089%26.490.81%26.49-0.19%26.440.64%26.23-0.90%-0.62%
2021-10-2226.5426.6726.1026.18-1.10%-0.37%-1.09%2,145,60056,378,00053%26.28-1.36%26.540.35%26.270.33%26.47-0.65%-0.47%
2021-10-2126.8927.1826.3826.47-2.11%-0.63%-0.64%3,187,90084,916,00076%26.640.20%26.451.10%26.181.27%26.64-0.23%-0.38%
2021-10-2025.7527.3625.6827.044.77%1.71%1.26%6,001,700159,554,000145%26.592.88%26.161.67%25.850.58%26.70-0.44%-0.36%
2021-10-1925.6826.1025.4725.810.90%-0.12%-3.77%2,341,70060,512,00056%25.841.39%25.730.87%25.71-1.41%26.82-1.30%-0.32%
2021-10-1825.5625.8025.1125.580.00%0.37%-5.86%2,677,50068,239,00056%25.49-1.37%25.51-0.84%26.07-2.01%27.17-0.76%-0.15%