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
2022-06-2419.3619.8319.3619.561.35%-0.23%2.77%10,384,000203,591,000142%19.613.41%19.131.79%19.051.28%19.030.40%-0.05%
2022-06-2318.1219.3618.0919.305.58%1.80%1.80%12,228,200231,834,000172%18.962.35%18.800.12%18.810.06%18.960.05%-0.02%
2022-06-2218.7918.8218.2118.28-2.09%-1.31%-3.53%4,646,70086,072,00068%18.52-0.81%18.77-0.09%18.80-0.63%18.95-0.33%0.07%
2022-06-2119.1019.1218.4118.67-2.25%-0.03%-1.79%6,144,800114,754,00083%18.68-2.15%18.79-0.61%18.92-0.12%19.01-0.45%0.16%
2022-06-2018.9619.2518.8519.100.69%0.08%0.02%5,619,300107,247,00076%19.092.16%18.91-0.23%18.94-0.36%19.10-0.39%0.26%
2022-06-1718.9119.0218.3318.97-0.11%1.54%-1.05%8,845,000165,238,000109%18.68-2.17%18.95-0.39%19.01-0.57%19.17-0.55%0.36%
2022-06-1619.0019.3818.8218.99-0.11%-0.56%-1.48%5,121,60097,807,00063%19.10-0.56%19.03-0.52%19.120.27%19.28-0.09%0.48%
2022-06-1519.0619.4518.9919.01-0.21%-1.02%-1.47%6,317,100121,321,00072%19.212.02%19.130.12%19.07-0.07%19.290.20%0.56%
2022-06-1419.1419.2318.5219.05-1.85%1.20%-1.06%7,548,500142,101,00079%18.83-2.65%19.10-0.06%19.08-0.74%19.260.13%0.61%
2022-06-1319.2519.6719.0819.411.52%0.37%0.93%8,192,700158,432,00082%19.341.10%19.120.19%19.23-0.42%19.230.55%0.67%
2022-06-1018.7319.4018.6019.122.30%-0.04%-0.03%6,426,300122,924,00060%19.131.35%19.08-0.70%19.31-0.43%19.130.71%0.68%
2022-06-0919.3119.4518.5518.69-2.86%-0.97%-1.58%7,935,200149,763,00065%18.87-1.72%19.21-1.31%19.39-0.34%18.990.94%0.69%
2022-06-0819.5819.7018.7819.24-1.79%0.19%2.26%10,300,600197,813,00079%19.20-2.01%19.47-0.69%19.460.35%18.810.50%0.64%
2022-06-0719.6219.9419.4019.59-0.10%-0.04%4.65%7,266,600142,403,00051%19.60-0.16%19.600.52%19.390.80%18.720.59%0.82%
2022-06-0619.5719.9419.4619.61-0.20%-0.09%5.37%10,866,800213,295,00077%19.630.25%19.501.22%19.241.22%18.610.60%0.77%
2022-06-0219.1819.9319.1719.651.55%0.36%6.22%9,826,000192,389,00073%19.581.33%19.271.19%19.001.39%18.500.64%0.75%
2022-06-0118.8619.5818.8019.351.90%0.13%5.27%11,957,800231,067,00091%19.321.89%19.041.37%18.741.74%18.380.75%0.71%
2022-05-3118.9019.4118.6018.99-0.31%0.13%4.08%12,469,700236,503,00098%18.970.48%18.781.26%18.420.36%18.250.67%0.74%
2022-05-3018.6819.2118.5019.053.20%0.92%5.11%14,965,900282,496,000125%18.881.83%18.552.05%18.360.94%18.120.76%0.75%
2022-05-2718.5018.7418.2218.460.71%-0.41%2.63%15,095,500279,811,000133%18.541.23%18.18-0.13%18.190.59%17.990.68%0.85%
2022-05-2617.8118.8017.8118.331.83%0.11%2.60%19,897,300364,327,000191%18.313.04%18.200.88%18.080.71%17.870.81%0.94%
2022-05-2518.0818.2517.4018.00-0.22%1.29%1.57%19,940,200354,329,000217%17.77-3.63%18.04-0.45%17.950.02%17.720.39%0.89%
2022-05-2417.5019.1517.3818.043.62%-2.16%2.20%26,562,700489,797,000347%18.446.54%18.124.37%17.953.68%17.652.33%0.84%
2022-05-2317.4817.6017.1817.41-1.08%0.59%0.92%7,075,300122,462,000119%17.31-1.15%17.36-0.21%17.31-0.26%17.250.08%0.57%
2022-05-2017.4817.6517.3517.600.69%0.52%2.10%4,306,90075,409,00076%17.511.13%17.400.79%17.360.42%17.240.38%0.51%
2022-05-1917.0817.5117.0817.48-0.17%0.96%1.79%4,478,40077,540,00076%17.31-0.43%17.26-0.40%17.290.28%17.170.20%0.40%
2022-05-1817.1017.6517.0117.512.22%0.70%2.17%6,693,200116,383,000108%17.391.94%17.330.55%17.240.34%17.141.09%0.30%
2022-05-1717.3517.4516.9017.13-0.70%0.43%1.04%5,220,50089,048,00079%17.06-2.42%17.240.03%17.18-0.11%16.950.82%0.01%
2022-05-1617.4917.9017.1217.251.11%-1.32%2.59%7,244,200126,627,000110%17.482.32%17.230.83%17.200.42%16.821.67%-0.24%
2022-05-1317.2117.3316.9117.060.00%-0.13%3.15%5,154,10088,050,00076%17.080.21%17.09-0.16%17.130.35%16.541.64%-0.65%