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:
中航重机( 600765.SH 上证)
板块 :普通机械制造   上证180   中航工业   
所属成分指数: 上证180中证500
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
2022-06-3030.9732.8330.6732.184.18%1.03%10.22%24,504,300780,542,00067%31.851.85%31.700.92%31.332.68%29.201.14%1.06%
2022-06-2931.6032.3030.7030.89-2.98%-1.23%7.00%22,282,700696,905,00062%31.28-1.84%31.410.52%30.521.38%28.871.12%0.91%
2022-06-2830.7932.3030.7931.843.65%-0.07%11.53%33,054,0001,053,164,00094%31.862.29%31.253.80%30.102.32%28.551.75%0.77%
2022-06-2730.9932.2830.4630.72-0.07%-1.38%9.49%46,785,5001,457,299,000135%31.150.75%30.102.97%29.422.65%28.061.87%0.55%
2022-06-2429.3631.8029.3630.745.56%-0.58%11.61%48,763,9001,507,706,000150%30.928.79%29.234.38%28.664.27%27.542.20%0.33%
2022-06-2326.7629.5826.4029.128.21%2.46%8.05%52,952,8001,504,969,000155%28.423.41%28.010.59%27.491.63%26.951.46%0.04%
2022-06-2227.3428.2126.9026.91-2.15%-2.09%1.31%22,386,700615,269,00068%27.48-0.80%27.842.59%27.050.73%26.560.49%-0.16%
2022-06-2128.4128.6827.0027.50-3.54%-0.74%4.03%34,044,300943,198,00099%27.71-1.21%27.141.30%26.851.36%26.430.33%-0.28%
2022-06-2026.3028.7326.3028.518.20%1.66%8.21%63,415,9001,778,410,000189%28.0410.02%26.794.39%26.492.60%26.350.87%-0.32%
2022-06-1725.5026.6024.4026.352.25%3.37%0.88%46,362,5001,181,845,000140%25.49-0.91%25.67-0.21%25.82-1.12%26.12-0.67%-0.45%
2022-06-1625.6026.0525.4025.770.70%0.17%-1.99%17,891,200460,253,00057%25.73-0.89%25.72-1.19%26.110.50%26.29-0.30%-0.43%
2022-06-1525.7026.2825.5025.59-0.47%-1.41%-2.97%24,219,300628,644,00075%25.961.80%26.03-0.72%25.98-0.04%26.37-0.29%-0.45%
2022-06-1425.9325.9825.0025.71-2.61%0.84%-2.79%25,913,900660,710,00079%25.50-4.06%26.220.43%25.99-0.82%26.45-0.47%-0.46%
2022-06-1327.1027.4326.0526.40-2.37%-0.66%-0.65%28,680,600762,188,00094%26.580.61%26.110.60%26.20-0.60%26.57-0.28%-0.45%
2022-06-1024.9427.2624.9427.047.39%2.37%1.47%42,825,4001,131,238,000138%26.424.71%25.95-0.25%26.36-0.35%26.65-0.71%-0.46%
2022-06-0926.0026.0124.8925.18-2.06%-0.18%-6.18%30,312,400764,659,00093%25.23-2.97%26.02-2.42%26.45-1.07%26.84-0.61%-0.40%
2022-06-0826.6926.8225.5025.71-3.96%-1.11%-4.79%45,040,0001,170,967,000147%26.00-3.07%26.66-1.61%26.74-1.04%27.00-0.72%-0.40%
2022-06-0727.4627.6626.5026.77-2.37%-0.19%-1.58%30,661,500822,364,000108%26.82-2.34%27.100.05%27.02-0.31%27.20-0.02%-0.37%
2022-06-0627.2527.8927.0327.421.03%-0.16%0.79%30,860,100847,544,000107%27.461.76%27.080.60%27.100.17%27.21-0.47%-0.43%
2022-06-0226.5027.3226.3127.141.84%0.56%-0.70%27,828,700751,055,00087%26.990.81%26.92-0.23%27.06-0.89%27.33-0.47%-0.35%
2022-06-0127.2627.4226.2526.65-2.77%-0.46%-2.96%30,113,000806,223,00096%26.77-1.00%26.98-0.82%27.30-0.18%27.46-0.48%-0.23%
2022-05-3127.1127.6326.5027.41-0.11%1.36%-0.67%20,119,300544,081,00068%27.04-0.87%27.20-1.20%27.35-0.14%27.60-0.35%-0.01%
2022-05-3027.4227.6226.8927.440.40%0.59%-0.91%16,470,100449,312,00057%27.280.07%27.530.40%27.380.36%27.69-0.35%0.22%
2022-05-2727.8328.1526.8027.33-1.34%0.25%-1.66%33,306,000907,954,000115%27.26-2.20%27.42-0.09%27.29-0.87%27.79-0.37%0.47%
2022-05-2626.8529.0826.6127.702.97%-0.62%-0.70%39,019,3001,087,602,000149%27.873.90%27.451.51%27.52-0.28%27.89-0.18%0.75%
2022-05-2526.4827.3726.4026.901.55%0.27%-3.73%20,296,000544,482,00080%26.83-1.80%27.04-1.76%27.60-0.71%27.94-0.55%0.96%
2022-05-2427.1028.1026.4726.49-2.57%-3.03%-5.72%30,613,500836,330,000123%27.321.41%27.53-1.04%27.80-0.71%28.10-0.50%1.17%
2022-05-2327.2827.8526.3827.19-3.00%0.93%-3.71%40,157,6001,081,832,000161%26.94-4.02%27.82-1.89%28.00-1.70%28.24-0.63%1.38%
2022-05-2029.9029.9027.2028.03-6.82%-0.13%-1.36%55,244,4001,550,523,000239%28.07-3.15%28.35-1.58%28.48-1.10%28.420.37%1.58%
2022-05-1928.2030.1728.0630.080.00%3.79%6.25%18,223,100528,116,00092%28.981.65%28.810.12%28.800.40%28.310.78%1.61%