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
2021-11-02147.8300.075%1
2021-11-02105.5900.075%1
2022-11-02148.2800.076%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
2021-11-2669.6870.8769.1569.960.40%-0.27%-4.55%11,273,900790,867,00064%70.150.21%70.39-1.00%71.40-0.81%73.30-1.23%-0.54%
2021-11-2570.4070.9969.3569.68-1.04%-0.46%-6.11%11,811,800826,838,00062%70.00-1.24%71.10-1.31%71.99-0.96%74.21-0.63%-0.34%
2021-11-2471.9072.5070.0070.41-2.02%-0.66%-5.72%14,589,5001,034,052,00077%70.88-1.77%72.05-1.12%72.69-0.54%74.68-0.74%-0.23%
2021-11-2373.2073.2071.0071.86-1.79%-0.41%-4.49%15,338,9001,106,796,00081%72.16-1.02%72.86-0.77%73.08-0.74%75.24-0.67%-0.09%
2021-11-2273.4473.7672.0073.17-0.39%0.37%-3.40%17,934,4001,307,462,00094%72.90-1.08%73.43-0.04%73.63-1.44%75.75-0.38%0.04%
2021-11-1974.0074.4873.2273.46-1.06%-0.32%-3.39%12,140,500894,706,00068%73.70-0.12%73.45-0.51%74.70-1.35%76.03-0.30%0.13%
2021-11-1873.0475.4571.8074.251.19%0.63%-2.64%16,903,8001,247,242,00094%73.791.12%73.83-1.72%75.73-0.61%76.26-0.48%0.21%
2021-11-1772.6674.3971.1973.380.99%0.56%-4.24%17,881,0001,304,755,00098%72.97-1.96%75.12-2.30%76.19-1.03%76.63-0.41%0.34%
2021-11-1675.4877.4272.1372.66-4.75%-2.37%-5.57%26,707,6001,987,734,000148%74.43-4.21%76.89-1.47%76.98-1.17%76.95-0.74%0.46%
2021-11-1579.4080.2076.0076.28-4.01%-1.82%-1.59%22,091,2001,716,391,000124%77.70-1.73%78.030.02%77.890.26%77.520.17%0.72%
2021-11-1277.4579.8877.2179.472.61%0.52%2.70%21,994,2001,738,863,000122%79.062.89%78.020.76%77.690.75%77.380.78%0.89%
2021-11-1176.0077.8075.2877.450.61%0.80%0.87%12,745,600979,352,00068%76.84-0.87%77.430.25%77.11-0.20%76.780.47%0.97%
2021-11-1077.8479.4076.0076.98-1.18%-0.69%0.72%15,713,4001,217,965,00083%77.51-0.33%77.230.25%77.260.47%76.430.63%1.06%
2021-11-0975.9579.0075.6377.902.03%0.17%2.57%17,861,1001,389,029,00095%77.772.83%77.040.16%76.90-0.29%75.950.63%1.24%
2021-11-0874.7676.5874.0076.350.99%0.95%1.16%8,785,400664,426,00047%75.63-1.75%76.910.13%77.13-0.05%75.480.55%1.23%
2021-11-0577.5178.5575.5775.60-3.16%-1.79%0.71%12,048,700927,467,00065%76.98-0.75%76.82-0.70%77.170.74%75.060.52%1.20%
2021-11-0476.6078.8876.1078.071.23%0.66%4.54%16,279,9001,262,692,00091%77.561.90%77.360.32%76.600.88%74.680.78%1.15%
2021-11-0377.5077.7074.4777.12-1.72%1.32%4.08%20,048,7001,525,965,000116%76.11-2.50%77.110.76%75.940.80%74.100.84%1.07%
2021-11-0276.0080.1275.7078.473.93%0.52%6.79%30,317,4002,366,765,000191%78.071.66%76.532.09%75.331.84%73.481.86%1.00%
2021-11-0177.0478.5874.8875.500.00%-1.69%4.66%27,956,6002,146,928,000200%76.803.16%74.972.40%73.972.27%72.141.83%0.77%
2021-10-2973.0075.7771.2375.503.88%1.42%6.57%25,761,5001,917,788,000204%74.442.42%73.211.90%72.331.83%70.841.62%0.54%
2021-10-2871.0174.2071.0072.680.99%0.00%4.25%16,537,3001,201,962,000146%72.681.29%71.841.45%71.031.31%69.721.31%0.31%
2021-10-2772.0073.0070.5471.971.67%0.30%4.58%15,989,7001,147,317,000135%71.751.63%70.811.47%70.121.18%68.822.44%0.03%
2021-10-2670.4771.2069.9770.790.38%0.27%5.38%10,132,700715,376,00079%70.601.05%69.791.04%69.300.78%67.180.58%-0.42%
2021-10-2569.3370.8568.5070.522.43%0.93%5.58%13,601,200950,312,000103%69.871.96%69.070.77%68.760.48%66.790.20%-0.52%
2021-10-2268.5069.1667.7268.850.42%0.47%3.29%7,383,700505,988,00055%68.530.37%68.550.31%68.430.40%66.660.07%-0.59%
2021-10-2168.5569.5067.6868.56-1.02%0.41%2.93%8,636,800589,716,00062%68.28-0.69%68.33-0.17%68.160.63%66.61-0.04%-0.65%
2021-10-2067.8669.3667.6969.272.08%0.75%3.95%11,812,300812,136,00084%68.751.23%68.450.78%67.742.87%66.640.08%-0.71%
2021-10-1969.0969.2867.2767.86-1.72%-0.09%1.92%10,823,900735,162,00074%67.92-1.04%67.920.75%65.850.41%66.58-0.36%-0.80%
2021-10-1867.1169.5667.1069.050.00%0.61%3.34%11,966,700821,317,00082%68.632.23%67.423.88%65.58-0.07%66.82-0.47%-0.83%