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:
中航沈飞( 600760.SH 上证)
板块 :汽车制造   2月后解禁   中航工业   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-11-02148.2800.076%1
2022-11-02105.9100.076%1
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
2022-05-2355.0055.4853.7955.30-0.05%1.55%0.58%10,394,000566,027,00096%54.46-1.29%54.57-0.24%54.66-0.24%54.980.11%0.97%
2022-05-2054.7555.8854.5555.331.06%0.29%0.75%8,626,400475,899,00076%55.171.78%54.700.22%54.800.05%54.920.52%1.03%
2022-05-1954.0155.1053.5354.750.09%1.01%0.21%11,211,200607,669,00093%54.20-1.29%54.58-0.70%54.77-0.51%54.630.51%0.99%
2022-05-1855.2055.5854.3354.70-0.51%-0.38%0.63%7,107,500390,267,00055%54.910.12%54.96-0.13%55.05-0.22%54.360.96%0.97%
2022-05-1754.4655.4553.9254.980.95%0.24%2.12%6,812,800373,655,00052%54.85-0.50%55.03-0.20%55.17-0.06%53.841.00%0.81%
2022-05-1656.0156.3254.3754.46-1.16%-1.20%2.17%7,202,900397,043,00054%55.120.00%55.14-0.17%55.200.39%53.311.94%0.64%
2022-05-1355.7155.9454.8155.10-1.09%-0.04%5.37%6,774,700373,428,00048%55.12-0.07%55.230.02%54.980.76%52.291.53%0.28%
2022-05-1254.0855.9354.0855.712.00%1.00%8.17%12,595,700694,753,00087%55.16-0.30%55.220.54%54.570.98%51.501.05%-0.03%
2022-05-1155.9056.5054.1154.62-1.73%-1.27%7.17%19,298,2001,067,638,000137%55.320.30%54.931.50%54.042.02%50.971.18%-0.21%
2022-05-1054.2556.1953.8055.580.87%0.77%10.34%16,989,500937,074,000132%55.161.67%54.111.74%52.972.45%50.370.92%-0.37%
2022-05-0953.2255.1952.8055.104.36%1.57%10.39%17,168,700931,393,000141%54.252.97%53.192.89%51.704.13%49.910.67%-0.51%
2022-05-0651.1354.1051.1052.800.38%0.22%6.49%14,100,900742,865,000121%52.680.08%51.692.64%49.653.05%49.580.16%-0.60%
2022-05-0550.4054.1950.0452.605.41%-0.07%6.26%20,332,9001,070,292,000183%52.647.65%50.367.05%48.182.92%49.500.29%-0.65%
2022-04-2947.7150.1747.3049.905.34%2.05%1.10%11,914,300582,560,000106%48.902.57%47.052.73%46.81-0.19%49.36-0.65%-0.74%
2022-04-2846.3049.1046.2847.370.83%-0.63%-4.65%10,720,600511,049,00093%47.675.07%45.80-0.46%46.90-1.48%49.68-0.66%-0.80%
2022-04-2743.0047.4142.6646.987.95%3.55%-6.06%17,148,700778,022,000143%45.371.12%46.01-3.06%47.60-3.79%50.01-1.69%-0.93%
2022-04-2647.3047.8443.0043.52-7.40%-3.00%-14.46%13,784,600618,474,000124%44.87-7.19%47.46-5.97%49.48-4.34%50.87-1.54%-0.85%
2022-04-2550.2550.2546.9747.00-7.30%-2.78%-9.04%11,424,100552,260,000111%48.34-5.40%50.47-4.13%51.73-2.41%51.67-0.75%-0.91%
2022-04-2251.6351.9050.6050.70-2.10%-0.78%-2.61%7,036,500359,557,00071%51.10-3.46%52.64-1.45%53.00-0.10%52.06-0.42%-0.97%
2022-04-2153.3054.5751.7151.79-3.72%-2.16%-0.94%8,080,400427,709,00082%52.93-1.23%53.42-0.08%53.050.59%52.28-0.51%-0.98%
2022-04-2053.8854.1952.8153.79-0.39%0.38%2.36%9,050,500485,009,00087%53.59-0.24%53.461.00%52.750.85%52.55-0.19%-0.96%
2022-04-1953.3054.1753.1254.000.71%0.53%2.56%8,252,000443,258,00074%53.720.94%52.941.26%52.301.31%52.65-0.39%-1.00%
2022-04-1851.8053.9251.6853.622.48%0.76%1.44%12,903,200686,656,000114%53.222.26%52.281.63%51.630.76%52.86-0.54%-0.94%
2022-04-1551.2052.9850.6752.321.02%0.54%-1.55%11,237,300584,778,00098%52.041.54%51.441.41%51.24-0.54%53.15-1.33%-0.87%
2022-04-1450.3052.1350.0151.792.62%1.06%-3.85%9,197,300471,339,00073%51.251.09%50.72-0.44%51.52-1.64%53.86-1.91%-0.71%
2022-04-1350.8051.1950.1150.47-1.35%-0.44%-8.09%6,727,000341,020,00047%50.690.71%50.95-1.55%52.37-1.03%54.91-0.90%-0.45%
2022-04-1251.3051.4049.5151.16-0.29%1.63%-7.68%12,012,700604,696,00082%50.34-2.56%51.75-3.03%52.92-1.83%55.41-2.09%-0.32%
2022-04-1153.0953.3250.9951.31-3.88%-0.68%-9.34%12,619,000651,909,00083%51.66-3.79%53.37-1.31%53.90-1.64%56.60-1.38%0.01%
2022-04-0853.9554.6052.8553.38-1.44%-0.59%-6.98%9,311,100499,979,00060%53.70-1.79%54.08-1.07%54.80-1.38%57.39-0.59%0.26%
2022-04-0753.2555.6853.0054.160.00%-0.94%-6.18%14,060,000768,750,00082%54.681.66%54.66-0.85%55.57-2.12%57.73-0.25%0.53%