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:
中直股份( 600038.SH 上证)
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
2021-12-0372.5177.3072.3077.306.59%1.78%5.35%11,542,800876,634,000152%75.954.50%74.091.74%73.551.54%73.380.45%0.54%
2021-12-0271.7073.8071.1872.521.10%-0.21%-0.73%6,104,600443,654,00073%72.681.28%72.820.31%72.430.11%73.050.56%0.63%
2021-12-0172.7873.4570.4871.73-1.47%-0.04%-1.26%5,465,100392,168,00061%71.76-2.34%72.600.11%72.36-0.14%72.650.51%0.65%
2021-11-3071.8574.9971.4572.801.13%-0.93%0.72%10,204,800749,856,000110%73.481.98%72.520.83%72.46-0.21%72.280.51%0.68%
2021-11-2970.0573.5970.0571.991.64%-0.09%0.11%8,022,200578,055,00082%72.060.65%71.93-0.26%72.61-0.79%71.910.04%0.72%
2021-11-2671.8873.1870.5070.83-1.39%-1.06%-1.47%6,474,500463,508,00065%71.59-0.80%72.12-1.37%73.19-0.47%71.880.16%0.83%
2021-11-2571.8173.4271.3371.83-1.62%-0.47%0.08%4,663,600336,574,00043%72.17-0.36%73.12-0.88%73.530.95%71.770.46%0.99%
2021-11-2474.0074.8071.0073.01-1.42%0.80%2.20%10,050,600727,950,00092%72.43-3.04%73.77-0.41%72.840.95%71.440.51%1.03%
2021-11-2374.9776.6073.6174.06-1.65%-0.86%4.20%7,148,400533,979,00068%74.700.19%74.072.05%72.150.93%71.081.01%1.07%
2021-11-2273.8377.1172.5875.301.35%1.00%7.01%8,637,800643,994,00073%74.561.38%72.582.03%71.490.55%70.371.21%1.19%
2021-11-1970.8075.9070.3974.304.21%1.03%6.87%16,327,2001,200,717,000138%73.545.62%71.141.91%71.101.00%69.531.28%1.13%
2021-11-1869.2971.4967.5071.302.89%2.40%3.87%11,088,700772,111,00098%69.630.77%69.80-0.83%70.390.39%68.640.83%1.05%
2021-11-1769.0870.2967.5069.300.54%0.29%1.79%11,078,800765,544,00099%69.10-2.03%70.39-0.85%70.120.16%68.080.81%1.04%
2021-11-1670.9874.0068.0068.93-2.92%-2.27%2.07%13,423,800946,756,000124%70.53-1.72%71.000.99%70.011.04%67.530.93%1.04%
2021-11-1572.6573.5070.6271.00-2.47%-1.06%6.11%9,106,600653,479,00087%71.761.14%70.301.45%69.291.88%66.911.12%1.08%
2021-11-1267.6674.0067.2972.807.85%2.60%10.02%15,215,4001,079,599,000141%70.955.45%69.301.80%68.011.98%66.171.78%1.12%
2021-11-1167.9768.1366.4267.50-0.40%0.31%3.82%7,689,700517,431,00070%67.29-1.42%68.081.55%66.701.02%65.020.81%1.06%
2021-11-1068.9569.8867.2867.77-1.71%-0.72%5.08%9,342,600637,733,00087%68.26-0.02%67.041.31%66.021.27%64.500.91%1.05%
2021-11-0964.4070.3163.4568.957.87%0.99%7.88%22,222,5001,517,205,000216%68.278.97%66.174.80%65.192.29%63.912.23%1.10%
2021-11-0862.0564.0861.3863.921.61%2.02%2.24%8,835,800553,598,00092%62.65-1.25%63.14-0.54%63.73-0.31%62.520.62%0.92%
2021-11-0563.9764.5562.5762.91-1.64%-0.84%1.25%5,706,400362,041,00062%63.450.08%63.48-0.92%63.930.71%62.130.45%0.81%
2021-11-0463.6164.4062.4663.960.42%0.89%3.40%10,074,300638,675,000111%63.40-0.30%64.07-0.14%63.480.80%61.850.74%0.79%
2021-11-0364.4665.3662.6663.69-1.26%0.17%3.73%11,143,300708,536,000128%63.58-2.34%64.161.08%62.980.80%61.400.85%0.75%
2021-11-0264.0566.5564.0564.501.72%-0.93%5.94%11,774,400766,575,000140%65.112.05%63.472.32%62.481.91%60.881.33%0.75%
2021-11-0162.2464.7761.9463.410.94%-0.61%5.54%13,329,100850,385,000170%63.803.55%62.042.26%61.312.38%60.081.51%0.62%
2021-10-2959.0762.8658.5862.826.08%1.96%6.14%12,652,400779,554,000174%61.613.24%60.671.78%59.881.47%59.191.12%0.48%
2021-10-2858.7860.8258.3059.22-0.67%-0.77%1.18%7,684,900458,615,000116%59.68-0.52%59.611.15%59.020.52%58.530.76%0.32%
2021-10-2760.3061.1658.9659.620.10%-0.62%2.64%6,427,500385,579,00097%59.991.30%58.930.84%58.710.06%58.091.37%0.19%
2021-10-2658.1060.2457.9159.561.59%0.57%3.93%7,676,700454,615,000112%59.222.68%58.440.62%58.680.46%57.310.42%-0.01%
2021-10-2558.2158.6556.5858.630.00%1.65%2.74%7,193,400414,892,000102%57.68-1.13%58.08-1.25%58.410.15%57.07-0.47%0.01%