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:
航天晨光( 600501.SH 上证)
板块 :汽车制造   
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
2022-05-2010.5910.7010.3910.48-0.76%-0.18%2.51%4,602,60048,323,00061%10.500.02%10.540.11%10.57-0.07%10.221.33%1.15%
2022-05-1910.4810.6310.3810.56-0.75%0.60%4.67%4,509,40047,334,00057%10.50-0.89%10.52-0.72%10.580.75%10.091.44%0.92%
2022-05-1810.5510.7810.4210.641.14%0.46%6.98%6,001,10063,555,00073%10.591.12%10.600.13%10.501.05%9.952.19%0.63%
2022-05-1710.6310.6510.3910.52-0.38%0.44%8.09%5,586,80058,514,00064%10.47-1.97%10.591.00%10.391.43%9.731.56%0.05%
2022-05-1611.0511.0510.5010.56-1.86%-1.16%10.18%9,044,20096,630,000103%10.681.15%10.482.02%10.242.35%9.582.23%-0.47%
2022-05-1310.1010.8510.0910.766.32%1.87%14.77%10,801,100114,092,000123%10.565.36%10.273.01%10.013.11%9.381.98%-0.98%
2022-05-129.8010.209.7010.122.74%0.94%10.08%5,997,30060,131,00068%10.03-0.97%9.971.69%9.711.87%9.190.35%-1.39%
2022-05-1110.1010.419.809.85-1.40%-2.71%7.52%10,956,300110,918,000117%10.123.37%9.813.50%9.533.68%9.160.89%-1.73%
2022-05-109.3810.089.389.994.50%2.00%10.02%10,875,800106,523,000123%9.793.75%9.483.18%9.192.68%9.080.10%-1.91%
2022-05-099.079.739.009.564.82%1.27%5.39%8,961,00084,589,000103%9.443.57%9.183.12%8.951.82%9.07-0.56%-2.04%
2022-05-068.839.318.809.121.00%0.05%-0.02%8,691,50079,227,000100%9.121.14%8.911.60%8.790.68%9.12-0.96%-2.05%
2022-05-058.879.178.739.032.50%0.20%-1.95%9,844,60088,721,000117%9.013.81%8.771.52%8.73-1.04%9.21-1.51%-2.01%
2022-04-298.608.828.508.813.77%1.49%-5.79%12,685,200110,118,000150%8.680.68%8.64-0.21%8.82-1.49%9.35-3.58%-1.95%
2022-04-288.688.888.448.49-3.63%-1.53%-12.46%9,312,70080,294,000106%8.620.34%8.65-3.20%8.96-2.85%9.70-3.67%-1.74%
2022-04-278.358.828.358.812.20%2.53%-12.49%10,783,50092,660,000116%8.59-2.07%8.94-3.30%9.22-4.10%10.07-2.88%-1.44%
2022-04-269.089.158.528.62-4.54%-1.77%-16.84%7,755,50068,051,00090%8.78-5.95%9.24-4.43%9.61-3.61%10.37-2.13%-1.21%
2022-04-259.859.858.989.03-9.15%-3.22%-14.74%12,827,800119,678,000164%9.33-6.19%9.67-6.23%9.97-4.88%10.59-3.00%-1.10%
2022-04-229.9810.099.789.94-0.90%-0.06%-8.96%3,632,70036,131,00053%9.95-2.93%10.31-1.94%10.48-1.94%10.92-0.94%-1.03%
2022-04-2110.5010.629.9810.03-4.93%-2.11%-9.00%5,916,80060,626,00086%10.25-4.00%10.52-1.70%10.69-2.69%11.02-1.14%-1.08%
2022-04-2010.6910.8310.4610.55-1.22%-1.15%-5.37%4,853,30051,797,00073%10.67-0.36%10.70-1.03%10.99-0.74%11.15-0.72%-1.04%
2022-04-1910.6710.9610.5510.680.00%-0.29%-4.90%4,484,90048,036,00069%10.71-0.04%10.81-2.45%11.07-0.50%11.23-0.56%-1.00%
2022-04-1810.8010.8810.5910.68-2.82%-0.33%-5.43%6,024,50064,553,00094%10.72-1.68%11.08-1.09%11.12-0.84%11.29-0.90%-0.93%
2022-04-1511.2611.3510.5210.99-3.43%0.84%-3.55%11,891,900129,597,000187%10.90-5.22%11.20-1.63%11.22-1.44%11.40-1.44%-0.89%
2022-04-1411.3311.8711.1511.380.35%-1.03%-1.57%10,570,300121,541,000196%11.501.56%11.391.05%11.38-0.14%11.56-0.74%-0.72%
2022-04-1311.2711.4911.0811.34-0.26%0.17%-2.64%4,537,10051,366,00087%11.321.25%11.27-0.39%11.40-0.75%11.65-0.49%-0.69%
2022-04-1211.1211.3810.9811.371.52%1.69%-2.86%3,998,30044,705,00071%11.18-1.03%11.32-1.33%11.48-0.68%11.71-1.11%-0.74%
2022-04-1111.6811.6811.1311.20-4.68%-0.86%-5.37%5,495,10062,080,00090%11.30-1.09%11.47-1.40%11.56-0.93%11.84-2.31%-0.68%
2022-04-0811.6211.7510.8511.750.77%2.88%-3.02%6,153,10070,273,00084%11.42-2.56%11.63-1.01%11.67-1.19%12.12-1.41%-0.45%
2022-04-0711.8311.9411.4911.66-1.60%-0.52%-5.12%4,875,30057,143,00064%11.72-1.11%11.75-0.14%11.81-0.75%12.29-0.68%-0.28%
2022-04-0611.8812.0011.7311.850.00%-0.03%-4.23%3,852,70045,665,00049%11.851.53%11.77-0.52%11.900.06%12.37-0.32%-0.20%