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:
贵航股份( 600523.SH 上证)
板块 :汽车制造   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
2022-05-1719.1019.3418.7419.04-0.05%0.05%4.78%3,802,90072,374,00081%19.03-0.96%19.031.45%18.681.24%18.171.67%-0.66%
2022-05-1619.3019.6219.0019.050.00%-0.86%6.58%4,550,30087,433,00096%19.221.80%18.761.67%18.461.35%17.872.77%-1.03%
2022-05-1318.4119.1918.4119.052.53%0.93%9.53%5,287,50099,802,000101%18.883.01%18.452.07%18.211.29%17.390.75%-1.72%
2022-05-1217.7818.7817.7618.583.68%1.40%7.64%6,138,600112,477,000106%18.320.96%18.081.09%17.980.46%17.26-0.75%-2.10%
2022-05-1117.7918.5217.6317.921.53%-1.26%3.04%4,759,40086,376,00079%18.152.95%17.880.75%17.901.32%17.39-0.84%-2.16%
2022-05-1017.4218.1817.3217.65-0.28%0.12%0.63%4,127,80072,771,00066%17.63-1.11%17.75-0.77%17.661.99%17.54-2.03%-2.08%
2022-05-0917.8818.0817.2017.70-1.67%-0.71%-1.13%3,946,60070,352,00060%17.830.21%17.891.45%17.323.21%17.90-1.89%-1.92%
2022-05-0617.4818.2017.1318.000.00%1.19%-1.36%4,705,40083,701,00069%17.79-1.26%17.633.27%16.78-0.16%18.25-2.18%-1.75%
2022-05-0517.4018.4817.4018.001.98%-0.08%-3.51%5,471,70098,572,00078%18.024.82%17.075.00%16.81-1.73%18.65-1.78%-1.56%
2022-04-2916.3117.7016.3117.659.29%2.70%-7.06%6,371,500109,499,00084%17.197.41%16.26-1.16%17.10-2.05%18.99-2.31%-1.45%
2022-04-2816.0316.4515.5616.15-1.64%0.93%-16.92%5,470,20087,528,00066%16.001.09%16.45-4.90%17.46-4.59%19.44-2.08%-1.29%
2022-04-2715.8616.8515.0316.42-1.68%3.73%-17.28%10,378,200164,278,000126%15.83-8.94%17.30-7.10%18.30-7.01%19.85-4.11%-1.16%
2022-04-2618.5518.5916.7016.70-9.97%-3.93%-19.33%9,536,900165,782,000136%17.38-9.01%18.62-7.58%19.68-6.10%20.70-3.03%-0.81%
2022-04-2520.2920.3018.5518.55-10.00%-2.90%-13.11%7,986,900152,579,000127%19.10-7.41%20.15-5.68%20.96-3.23%21.35-1.32%-0.61%
2022-04-2221.0021.3620.2820.61-1.15%-0.11%-4.73%3,937,20081,232,00070%20.63-2.25%21.36-2.26%21.66-1.08%21.63-0.13%-0.53%
2022-04-2122.2622.2620.5020.85-4.71%-1.21%-3.74%6,665,200140,673,000116%21.11-5.08%21.85-1.10%21.89-0.91%21.66-0.36%-0.57%
2022-04-2022.4022.9321.6921.88-1.35%-1.60%0.65%5,156,100114,646,00095%22.24-0.44%22.090.05%22.090.24%21.74-0.21%-0.55%
2022-04-1922.2022.7821.9622.181.88%-0.69%1.81%6,155,500137,476,000112%22.332.74%22.080.61%22.041.11%21.79-0.26%-0.52%
2022-04-1822.0022.2821.1521.77-2.77%0.14%-0.33%6,282,900136,581,000111%21.74-1.99%21.95-0.45%21.800.87%21.84-0.71%-0.47%
2022-04-1522.4522.6821.7422.391.08%0.94%1.78%5,857,100129,915,000104%22.181.15%22.051.77%21.611.03%22.00-0.66%-0.35%
2022-04-1421.7622.1721.6622.151.56%1.00%0.03%3,243,00071,119,00055%21.93-0.06%21.661.51%21.39-0.08%22.14-0.83%-0.11%
2022-04-1321.9322.1821.6021.81-0.64%-0.60%-2.32%3,933,70086,315,00062%21.942.68%21.340.76%21.41-0.77%22.33-0.60%-0.04%
2022-04-1221.0022.1020.5021.957.28%2.71%-2.29%6,699,800143,177,00096%21.372.37%21.18-0.58%21.57-1.40%22.46-1.04%-0.12%
2022-04-1121.4121.4220.2220.46-4.79%-1.99%-9.87%5,532,200115,489,00069%20.88-1.72%21.30-2.54%21.88-1.93%22.70-0.47%0.07%
2022-04-0821.4821.6020.8921.490.89%1.17%-5.78%6,311,700134,074,00080%21.24-2.39%21.86-2.45%22.31-1.93%22.81-0.52%0.16%
2022-04-0721.8522.2021.3021.30-3.45%-2.12%-7.10%5,946,200129,399,00076%21.76-3.57%22.41-1.88%22.75-1.53%22.93-0.23%0.29%
2022-04-0622.8023.1422.0322.06-2.43%-2.25%-4.00%6,239,600140,809,00083%22.57-1.32%22.83-1.18%23.10-0.59%22.980.11%0.36%
2022-04-0123.1323.3222.6022.61-2.29%-1.13%-1.50%6,080,500139,053,00079%22.87-0.77%23.11-0.94%23.24-0.14%22.950.27%0.37%
2022-03-3123.5323.5322.6823.14-0.69%0.40%1.08%6,805,300156,842,00089%23.05-1.41%23.33-0.31%23.270.37%22.890.44%0.33%
2022-03-3023.6923.8522.8723.300.00%-0.33%2.23%6,794,400158,830,00083%23.38-0.61%23.400.43%23.190.53%22.791.76%0.29%