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
2023-01-1120.0020.0219.4919.52-2.50%-0.80%-1.29%2,925,40057,564,00093%19.68-1.65%19.91-0.81%19.99-0.58%19.780.07%0.41%
2023-01-1020.2420.3319.6920.020.10%0.06%1.31%3,293,90065,904,000110%20.01-0.20%20.08-0.10%20.110.46%19.760.74%0.39%
2023-01-0920.1620.3619.6820.00-0.79%-0.24%1.95%2,816,50056,468,00091%20.05-0.76%20.10-0.28%20.020.66%19.621.12%0.25%
2023-01-0620.1020.3819.9620.160.10%-0.21%3.92%2,452,50049,545,00077%20.200.72%20.150.89%19.890.74%19.400.48%-0.01%
2023-01-0520.0820.2619.8720.140.30%0.41%4.31%3,167,60063,533,000101%20.06-0.61%19.980.99%19.740.81%19.310.53%-0.17%
2023-01-0419.4220.5519.3620.083.13%-0.50%4.55%6,418,400129,529,000214%20.183.93%19.782.69%19.581.78%19.211.36%-0.28%
2023-01-0319.3019.8819.1519.47-0.36%0.27%2.75%2,821,00054,779,000101%19.420.69%19.260.74%19.240.71%18.950.26%-0.50%
2022-12-3019.0019.6018.9019.542.04%1.32%3.39%3,118,20060,134,000114%19.291.43%19.12-0.08%19.111.60%18.900.07%-0.63%
2022-12-2918.9719.2418.6619.151.16%0.72%1.40%2,052,20039,019,00076%19.010.14%19.140.39%18.810.05%18.89-0.21%-0.64%
2022-12-2819.2819.4318.7118.93-2.32%-0.29%0.03%2,173,10041,259,00080%18.99-2.31%19.061.79%18.800.04%18.93-0.31%-0.62%
2022-12-2719.3519.7819.2119.38-0.05%-0.28%2.09%1,948,00037,858,00072%19.432.60%18.730.47%18.790.28%18.98-0.12%-0.57%
2022-12-2618.1419.5718.0519.394.36%2.37%2.02%4,578,80086,726,000164%18.944.41%18.640.47%18.740.23%19.01-0.69%-0.55%
2022-12-2318.6118.8617.8518.58-1.69%2.42%-2.91%4,016,40072,862,000136%18.14-4.16%18.55-1.94%18.69-1.53%19.14-1.50%-0.46%
2022-12-2219.0519.2618.6318.90-0.89%-0.15%-2.72%2,179,70041,258,00076%18.93-0.06%18.920.01%18.98-0.53%19.43-1.12%-0.29%
2022-12-2118.9919.1918.7519.070.21%0.69%-2.95%2,161,50040,938,00067%18.940.21%18.92-0.50%19.09-0.69%19.65-0.59%-0.13%
2022-12-2019.0019.2418.6919.030.05%0.69%-3.72%3,458,00065,357,000103%18.90-0.11%19.01-1.15%19.22-0.92%19.77-0.77%-0.05%
2022-12-1919.2519.2518.6619.02-0.37%0.53%-4.51%2,028,90038,387,00057%18.92-1.80%19.23-1.19%19.40-0.91%19.92-1.05%0.05%
2022-12-1619.5919.7219.0419.09-2.95%-0.92%-5.17%2,258,90043,523,00051%19.27-1.11%19.46-0.56%19.58-0.99%20.13-0.02%0.30%
2022-12-1519.5919.6719.2219.671.18%0.95%-2.31%2,220,10043,257,00050%19.48-0.72%19.57-0.49%19.77-1.22%20.140.01%0.27%
2022-12-1419.6020.3719.4019.44-0.82%-0.94%-3.44%2,477,10048,614,00054%19.630.12%19.67-0.97%20.02-0.47%20.130.10%0.26%
2022-12-1319.8619.8619.4719.60-1.41%-0.01%-2.55%2,427,70047,586,00053%19.60-0.64%19.86-1.47%20.11-0.38%20.110.15%0.17%
2022-12-1220.0820.0819.4719.88-1.34%0.78%-1.01%4,655,60091,843,000103%19.73-2.26%20.16-0.94%20.19-1.10%20.080.15%0.10%
2022-12-0920.6020.7719.9120.15-2.52%-0.17%0.49%3,921,30079,148,00093%20.18-1.70%20.350.01%20.410.30%20.050.26%0.03%
2022-12-0820.3020.9520.1320.671.82%0.67%3.35%5,139,400105,520,000131%20.531.28%20.35-0.38%20.350.66%20.000.51%-0.03%
2022-12-0720.0320.5119.9520.300.74%0.13%2.02%3,514,10071,242,00095%20.270.32%20.430.56%20.220.52%19.900.20%-0.12%
2022-12-0620.5020.6020.0120.15-1.71%-0.29%1.46%4,854,30098,102,000136%20.21-1.81%20.310.52%20.110.68%19.860.16%-0.22%
2022-12-0519.2621.1919.2520.506.44%-0.39%3.38%10,327,900212,557,000317%20.585.71%20.213.34%19.983.21%19.831.47%-0.28%
2022-12-0219.8819.8819.1819.26-2.48%-1.08%-1.44%2,662,50051,838,000102%19.47-1.65%19.560.55%19.360.20%19.54-0.35%-0.41%
2022-12-0119.4020.1119.2919.753.13%-0.23%0.71%4,524,80089,574,000170%19.803.19%19.452.17%19.320.73%19.61-0.06%-0.37%
2022-11-3019.1919.3418.8919.150.00%-0.18%-2.41%2,326,60044,636,00093%19.190.75%19.04-0.05%19.18-0.69%19.62-0.78%-0.34%