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
2021-12-0348.8750.1647.9050.003.01%1.54%3.67%15,631,500769,708,00089%49.241.92%48.91-2.00%49.540.68%48.230.12%0.58%
2021-12-0248.8949.3547.2848.54-0.55%0.47%0.77%15,791,300762,937,00089%48.31-1.66%49.910.04%49.210.95%48.170.04%0.71%
2021-12-0150.8650.9847.7848.81-3.54%-0.65%1.37%19,862,700975,873,000112%49.13-4.80%49.890.85%48.751.50%48.150.80%0.90%
2021-11-3051.5253.9949.5050.600.00%-1.96%5.92%23,923,6001,234,704,000142%51.615.62%49.474.78%48.032.38%47.771.82%1.01%
2021-11-2945.9150.6045.4550.6010.00%3.56%7.85%25,296,6001,236,052,000145%48.866.32%47.223.48%46.910.85%46.920.80%0.99%
2021-11-2645.6546.5145.4846.000.92%0.09%-1.17%10,157,000466,787,00058%45.961.68%45.63-0.95%46.52-0.95%46.550.06%1.06%
2021-11-2545.3846.3444.5945.580.40%0.85%-2.02%14,308,700646,714,00078%45.20-1.26%46.07-1.95%46.97-1.14%46.520.03%1.23%
2021-11-2447.2047.9744.9645.40-3.81%-0.81%-2.38%20,137,000921,715,000113%45.77-3.72%46.98-2.13%47.510.02%46.510.22%1.36%
2021-11-2347.2948.1646.8647.20-1.17%-0.72%1.71%12,481,100593,356,00074%47.54-0.64%48.01-0.29%47.501.23%46.410.82%1.49%
2021-11-2248.8448.9846.3047.76-2.33%-0.18%3.76%20,156,500964,436,000116%47.85-1.58%48.151.66%46.920.76%46.031.08%1.61%
2021-11-1948.8849.2847.9848.900.06%0.58%7.39%14,732,400716,237,00092%48.621.08%47.362.42%46.570.93%45.541.39%1.61%
2021-11-1846.1449.6546.0048.874.09%1.60%8.82%19,124,900919,890,000121%48.104.90%46.241.46%46.141.35%44.911.95%1.58%
2021-11-1744.0847.2243.8146.956.32%2.39%6.58%21,648,900992,698,000132%45.851.69%45.580.02%45.520.63%44.051.96%1.52%
2021-11-1644.7847.6843.1844.16-2.62%-2.06%2.21%23,434,8001,056,701,000145%45.09-1.85%45.57-0.05%45.240.70%43.201.56%1.41%
2021-11-1545.7547.3844.9045.35-0.87%-1.28%6.61%14,820,900680,853,00096%45.940.07%45.591.14%44.921.51%42.541.57%1.41%
2021-11-1244.7647.0244.7645.751.33%-0.34%9.24%16,507,300757,770,000108%45.912.75%45.081.80%44.252.18%41.881.75%1.37%
2021-11-1144.5045.6843.6045.150.71%1.06%9.69%11,404,000509,513,00075%44.680.37%44.281.60%43.311.95%41.161.24%1.30%
2021-11-1045.2645.6243.7044.83-0.60%0.71%10.26%16,187,600720,535,000106%44.511.42%43.582.43%42.482.99%40.661.57%1.37%
2021-11-0942.0146.0041.2045.106.67%2.76%12.67%21,152,100928,313,000136%43.895.78%42.553.56%41.252.32%40.031.97%1.40%
2021-11-0841.4642.4240.3442.280.96%1.91%7.70%10,302,100427,427,00063%41.490.37%41.092.29%40.310.95%39.261.17%1.40%
2021-11-0541.8942.1740.5041.880.05%1.32%7.92%14,372,800594,105,00080%41.341.56%40.170.75%39.931.34%38.811.05%1.53%
2021-11-0438.8042.2838.8041.868.17%2.85%9.00%20,161,400820,600,000115%40.705.02%39.871.44%39.401.38%38.401.34%1.51%
2021-11-0339.1940.3637.8038.70-2.91%-0.15%2.12%19,539,700757,312,000110%38.76-3.35%39.310.45%38.860.19%37.900.92%1.52%
2021-11-0239.4540.9038.7339.862.21%-0.60%6.14%21,252,300852,230,000122%40.103.01%39.132.17%38.791.56%37.551.54%1.68%
2021-11-0137.7239.8237.7239.004.06%0.18%5.45%16,547,600644,219,00098%38.933.27%38.300.41%38.201.17%36.981.14%1.60%
2021-10-2937.3038.4537.1037.48-0.16%-0.58%2.49%12,166,600458,647,00071%37.70-0.98%38.140.14%37.760.76%36.571.06%1.57%
2021-10-2838.7239.3737.3837.54-1.98%-1.39%3.74%14,028,200534,060,00081%38.07-1.01%38.091.02%37.471.08%36.191.92%1.46%
2021-10-2737.6539.1837.6538.303.63%-0.42%7.88%20,175,000775,928,000111%38.461.87%37.701.88%37.071.50%35.501.96%1.27%
2021-10-2637.7739.6536.6036.96-2.14%-2.11%6.14%21,998,300830,578,000127%37.761.62%37.011.99%36.521.81%34.821.96%0.96%
2021-10-2536.6538.2035.5837.770.00%1.66%10.59%29,993,4001,114,384,000185%37.156.64%36.292.00%35.872.29%34.152.42%0.69%