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:
航发动力( 600893.SH 上证)
板块 :食品   上证50   上证180   本月解禁   国家队救市概念   中航工业   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-09-2714071.2905.279%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
2021-11-2660.5762.7260.4060.990.69%-0.97%-2.45%26,006,5001,601,725,00069%61.590.73%61.58-0.71%62.22-0.60%62.52-0.44%0.27%
2021-11-2561.0362.4560.2960.57-1.38%-0.94%-3.55%23,978,7001,466,121,00058%61.14-1.30%62.02-1.11%62.59-0.05%62.80-0.04%0.45%
2021-11-2462.2263.5061.0161.42-1.88%-0.85%-2.23%27,592,1001,709,314,00068%61.95-1.27%62.71-0.74%62.630.80%62.820.00%0.52%
2021-11-2363.7163.7261.6762.60-1.76%-0.23%-0.35%31,485,4001,975,500,00077%62.74-1.23%63.180.66%62.130.25%62.820.27%0.59%
2021-11-2263.5064.2062.6163.720.66%0.31%1.70%24,963,8001,585,766,00058%63.520.28%62.771.75%61.98-1.16%62.650.46%0.66%
2021-11-1963.4664.1562.2263.300.75%-0.07%1.49%32,208,9002,040,339,00075%63.352.25%61.690.51%62.70-0.33%62.370.38%0.66%
2021-11-1860.6563.8959.8362.833.42%1.41%1.12%45,921,9002,845,151,000107%61.962.90%61.37-2.25%62.91-0.08%62.130.31%0.67%
2021-11-1760.1361.7358.7760.751.00%0.90%-1.92%44,442,7002,675,912,000104%60.21-2.73%62.79-1.70%62.96-0.64%61.940.14%0.70%
2021-11-1662.8964.5060.0260.15-5.11%-2.83%-2.76%47,405,3002,934,426,000116%61.90-5.14%63.87-0.41%63.370.26%61.860.31%0.74%
2021-11-1564.6667.5063.2763.39-1.90%-2.86%2.79%63,305,2004,131,168,000162%65.262.01%64.141.91%63.211.97%61.671.33%0.83%
2021-11-1261.7065.1861.6564.624.82%1.01%6.18%58,866,8003,765,849,000156%63.973.91%62.941.98%61.991.75%60.861.39%0.80%
2021-11-1161.5062.2060.7961.650.08%0.14%2.71%23,774,1001,463,640,00061%61.56-0.89%61.721.04%60.920.57%60.030.61%0.78%
2021-11-1062.5063.1561.2061.60-1.12%-0.83%3.25%34,504,2002,143,293,00086%62.120.92%61.091.13%60.581.09%59.660.72%0.81%
2021-11-0959.1763.3358.8762.304.90%1.22%5.17%59,428,8003,657,723,000149%61.555.20%60.401.96%59.930.66%59.240.97%0.86%
2021-11-0858.4659.4457.1859.391.23%1.51%1.23%24,460,2001,431,086,00063%58.51-1.67%59.24-0.05%59.53-0.26%58.670.48%0.85%
2021-11-0560.0060.4058.5358.67-2.54%-1.39%0.48%24,080,3001,432,754,00062%59.50-0.14%59.27-0.79%59.690.51%58.390.46%0.82%
2021-11-0458.9060.4258.5160.202.02%1.04%3.58%34,672,8002,065,907,00091%59.581.31%59.74-0.01%59.380.69%58.120.64%0.82%
2021-11-0359.1759.9857.7459.01-2.50%0.34%2.17%35,541,2002,090,253,00096%58.81-2.71%59.750.48%58.980.45%57.750.50%0.77%
2021-11-0260.8061.5059.6460.521.42%0.11%5.31%54,060,5003,268,016,000155%60.451.37%59.461.70%58.711.29%57.471.19%0.75%
2021-11-0159.3160.5058.7659.670.86%0.06%5.07%45,299,8002,701,420,000141%59.632.01%58.471.31%57.961.46%56.791.05%0.62%
2021-10-2956.0260.0955.7559.166.02%1.20%5.27%61,279,6003,582,478,000194%58.462.27%57.711.34%57.131.55%56.201.21%0.56%
2021-10-2856.9758.3355.7555.80-2.07%-2.38%0.49%39,850,5002,277,932,000141%57.160.24%56.951.19%56.261.05%55.530.86%0.43%
2021-10-2757.7258.5055.9056.980.96%-0.08%3.50%34,521,0001,968,540,000125%57.020.75%56.291.42%55.680.79%55.051.27%0.32%
2021-10-2655.4557.3055.4556.441.15%-0.28%3.82%30,608,6001,732,400,000114%56.602.50%55.501.52%55.240.80%54.360.80%0.14%
2021-10-2554.0956.2054.0155.803.10%1.05%3.47%32,988,9001,821,616,000123%55.222.00%54.660.03%54.810.07%53.930.25%0.06%
2021-10-2254.1554.8453.3854.12-0.09%-0.04%0.60%18,113,600980,657,00063%54.14-0.25%54.65-0.25%54.770.16%53.800.40%0.00%
2021-10-2155.0055.0953.6954.17-2.29%-0.20%1.10%22,612,9001,227,332,00076%54.28-1.84%54.78-0.43%54.680.41%53.580.13%-0.13%
2021-10-2054.9755.9554.4055.440.91%0.27%3.60%27,204,7001,504,183,00095%55.291.10%55.020.79%54.461.64%53.510.30%-0.23%
2021-10-1955.0155.4054.0054.94-1.17%0.46%2.98%23,810,2001,302,129,00081%54.69-0.63%54.590.79%53.580.73%53.35-0.04%-0.35%
2021-10-1853.6456.2053.3555.590.00%1.01%4.15%37,260,5002,050,646,000122%55.042.33%54.162.87%53.200.36%53.370.41%-0.47%