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:
航发科技( 600391.SH 上证)
板块 :航空航天器制造   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
2023-01-1117.7017.7717.4017.44-1.30%-0.65%-3.32%2,604,30045,717,00093%17.55-0.78%17.79-1.17%17.98-1.29%18.04-0.17%0.06%
2023-01-1017.9818.0417.5417.67-1.45%-0.12%-2.20%2,734,30048,374,000103%17.69-2.10%18.00-1.27%18.21-0.37%18.070.06%0.00%
2023-01-0918.2818.4017.9117.93-1.97%-0.78%-0.70%3,238,10058,515,000128%18.07-1.37%18.24-0.96%18.28-0.02%18.060.41%-0.07%
2023-01-0618.3218.4918.1918.29-0.71%-0.17%1.70%2,009,30036,813,00085%18.32-0.50%18.410.43%18.280.45%17.980.44%-0.16%
2023-01-0518.4018.5218.3018.420.11%0.04%2.88%2,046,20037,676,00088%18.41-0.18%18.330.45%18.200.61%17.910.43%-0.26%
2023-01-0418.2218.7518.2018.400.77%-0.25%3.20%5,336,10098,433,000226%18.451.72%18.251.62%18.091.32%17.830.85%-0.37%
2023-01-0317.7718.4317.7018.262.76%0.68%3.29%3,916,90071,038,000192%18.142.04%17.961.56%17.861.25%17.680.36%-0.52%
2022-12-3017.6517.8717.6517.77-0.11%-0.02%0.88%1,237,70021,998,00065%17.770.20%17.690.09%17.640.65%17.62-0.46%-0.62%
2022-12-2917.5017.9217.4317.791.66%0.29%0.53%2,049,00036,345,00095%17.740.97%17.670.59%17.520.46%17.70-0.47%-0.62%
2022-12-2817.7617.8717.3917.50-1.41%-0.38%-1.57%1,835,70032,248,00082%17.57-0.76%17.570.80%17.44-0.06%17.78-0.87%-0.61%
2022-12-2717.6017.8317.5517.750.85%0.28%-1.04%1,413,90025,027,00057%17.701.29%17.430.48%17.45-0.29%17.94-0.75%-0.55%
2022-12-2617.1017.6417.1017.602.98%0.71%-2.61%2,223,70038,861,00078%17.481.84%17.34-0.27%17.50-0.55%18.07-0.60%-0.48%
2022-12-2317.0117.3717.0017.09-1.33%-0.41%-6.00%1,887,70032,392,00062%17.16-1.18%17.39-1.28%17.60-1.32%18.18-0.56%-0.42%
2022-12-2217.5117.5817.2017.32-0.63%-0.25%-5.27%1,935,60033,610,00059%17.36-1.20%17.61-1.03%17.83-1.08%18.28-0.56%-0.39%
2022-12-2117.9217.9417.3317.43-2.19%-0.82%-5.20%2,518,50044,260,00074%17.57-1.97%17.80-1.33%18.03-1.37%18.39-0.68%-0.36%
2022-12-2017.9518.0717.8017.82-0.34%-0.60%-3.74%1,850,20033,169,00054%17.93-0.15%18.04-0.83%18.28-0.79%18.51-0.61%-0.33%
2022-12-1918.1518.1817.7317.88-1.32%-0.41%-4.00%2,051,00036,823,00055%17.95-1.01%18.19-1.19%18.42-0.45%18.63-0.59%-0.32%
2022-12-1618.4318.4717.9318.12-2.00%-0.09%-3.28%3,741,20067,855,00095%18.14-1.68%18.41-1.08%18.51-0.37%18.74-0.52%-0.23%
2022-12-1518.3018.5518.2818.490.76%0.24%-1.82%2,556,10047,150,00067%18.45-1.01%18.61-0.13%18.58-0.24%18.83-0.34%-0.15%
2022-12-1418.7718.9418.2818.35-2.39%-1.53%-2.89%3,943,90073,495,000100%18.64-0.19%18.630.26%18.62-0.37%18.90-0.32%-0.09%
2022-12-1318.7018.8818.4818.800.64%0.69%-0.83%4,591,70085,733,000110%18.670.50%18.58-0.05%18.69-0.64%18.96-0.07%-0.04%
2022-12-1218.5018.8118.2818.680.92%0.55%-1.53%3,537,50065,721,00085%18.580.50%18.59-0.75%18.81-0.76%18.970.08%-0.01%
2022-12-0918.6118.7818.3018.51-0.96%0.13%-2.35%3,974,20073,468,00092%18.49-1.33%18.73-1.41%18.95-0.71%18.96-0.25%-0.01%
2022-12-0818.9518.9518.5418.69-1.42%-0.24%-1.64%3,363,30063,010,00077%18.74-1.60%19.00-0.87%19.09-0.44%19.00-0.35%0.04%
2022-12-0719.1219.2018.8718.96-1.40%-0.41%-0.57%3,195,50060,839,00070%19.04-0.69%19.17-0.17%19.17-0.05%19.07-0.35%0.12%
2022-12-0619.0719.3619.0219.23-0.31%0.30%0.50%4,450,70085,329,00085%19.17-0.42%19.20-0.06%19.180.40%19.14-0.50%0.21%
2022-12-0519.1619.3519.0419.291.31%0.20%0.31%4,411,40084,929,00066%19.250.46%19.210.25%19.110.79%19.230.36%0.41%
2022-12-0219.1319.3919.0119.04-0.88%-0.65%-0.64%3,185,80061,054,00046%19.16-0.20%19.160.60%18.960.12%19.160.21%0.37%
2022-12-0119.1119.3819.0019.210.47%0.04%0.47%4,007,10076,943,00057%19.200.34%19.051.05%18.94-0.30%19.120.25%0.33%
2022-11-3019.0019.3118.9619.120.00%-0.09%0.24%6,135,500117,415,00088%19.141.87%18.850.43%18.99-0.57%19.070.25%0.29%