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:
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
2022-12-0944.6244.7543.3844.00-1.39%0.42%-1.59%24,896,0001,090,861,000129%43.82-1.96%44.35-0.86%44.39-0.57%44.71-0.22%0.04%
2022-12-0844.8545.1544.3844.62-0.89%-0.17%-0.42%12,132,500542,262,00066%44.70-0.75%44.730.34%44.64-0.36%44.81-0.06%0.05%
2022-12-0744.8945.3944.7945.02-0.18%-0.03%0.41%13,114,000590,562,00073%45.031.04%44.580.07%44.80-0.11%44.84-0.04%0.05%
2022-12-0644.4745.1343.8145.101.58%1.19%0.54%21,780,900970,777,000116%44.570.61%44.55-0.65%44.85-0.20%44.86-0.17%0.03%
2022-12-0544.5344.7743.8844.400.45%0.22%-1.19%20,670,900915,748,000107%44.30-1.07%44.84-0.71%44.95-0.17%44.93-0.04%0.02%
2022-12-0245.5945.7944.1144.20-3.01%-1.30%-1.67%20,005,200895,824,000106%44.78-1.87%45.16-0.17%45.020.12%44.950.10%-0.05%
2022-12-0145.3545.9645.3545.57-0.04%-0.13%1.48%15,694,300716,143,00086%45.631.02%45.240.66%44.970.22%44.910.39%-0.13%
2022-11-3045.1045.6644.5045.591.54%0.93%1.92%21,926,600990,438,000115%45.170.40%44.940.54%44.870.03%44.730.14%-0.24%
2022-11-2945.0345.7744.6344.90-0.29%-0.20%0.52%19,316,500869,085,00097%44.990.83%44.700.04%44.86-0.14%44.670.20%-0.32%
2022-11-2843.5045.0643.3445.031.95%0.92%1.01%18,546,100827,527,00089%44.620.34%44.69-0.47%44.920.10%44.580.12%-0.44%
2022-11-2544.9145.2044.0144.17-1.84%-0.67%-0.80%17,538,500779,940,00079%44.47-1.46%44.90-0.58%44.880.09%44.52-0.15%-0.51%
2022-11-2445.3745.7044.8145.00-0.79%-0.28%0.92%11,359,300512,608,00052%45.13-0.08%45.160.47%44.840.52%44.59-0.05%-0.53%
2022-11-2344.8845.7344.5045.360.58%0.44%1.67%18,492,200835,172,00079%45.16-0.02%44.950.58%44.610.18%44.61-0.27%-0.58%
2022-11-2244.5046.0044.1045.101.35%-0.15%0.82%26,744,2001,208,026,000115%45.171.79%44.691.19%44.530.51%44.73-0.22%-0.58%
2022-11-2143.3644.7643.2544.501.48%0.28%-0.74%17,603,400781,185,00078%44.380.27%44.16-0.34%44.300.07%44.83-0.74%-0.58%
2022-11-1844.6544.9643.8543.85-2.10%-0.92%-2.92%17,136,500758,412,00071%44.260.76%44.320.05%44.27-0.32%45.17-0.67%-0.53%
2022-11-1744.1144.8943.0844.790.65%1.97%-1.50%22,217,800975,877,00089%43.92-1.61%44.29-0.15%44.41-0.46%45.47-0.73%-0.43%
2022-11-1644.4445.2744.0944.500.66%-0.32%-2.86%29,937,8001,336,463,000120%44.640.98%44.36-0.25%44.62-0.69%45.81-0.64%-0.34%
2022-11-1543.6944.7043.5644.210.94%0.00%-4.11%27,556,8001,218,260,000109%44.21-0.03%44.47-0.65%44.93-1.02%46.11-0.99%-0.28%
2022-11-1444.9045.4943.5143.80-2.82%-0.95%-5.94%30,912,5001,366,957,000119%44.22-2.35%44.76-1.87%45.39-1.81%46.57-0.65%-0.15%
2022-11-1145.9746.0144.7945.070.24%-0.48%-3.84%18,065,500818,122,00064%45.290.58%45.61-0.93%46.23-0.98%46.87-0.32%-0.09%
2022-11-1046.0046.0044.3544.96-2.92%-0.14%-4.38%26,348,6001,186,304,00093%45.02-3.95%46.04-2.05%46.69-1.21%47.02-0.55%-0.01%
2022-11-0947.4947.8046.2846.31-1.49%-1.20%-2.05%16,886,300791,493,00062%46.870.12%47.00-0.58%47.26-0.01%47.28-0.26%0.13%
2022-11-0847.0747.3146.3147.01-0.11%0.41%-0.83%16,131,700755,257,00056%46.82-0.73%47.27-0.34%47.26-0.47%47.41-0.21%0.28%
2022-11-0748.3049.1646.4547.06-2.10%-0.22%-0.93%30,594,9001,442,978,000103%47.16-1.24%47.440.08%47.490.40%47.50-0.29%0.42%
2022-11-0447.5848.1047.1148.070.59%0.66%0.90%22,385,3001,068,986,00071%47.750.56%47.40-0.29%47.300.09%47.640.31%0.69%
2022-11-0346.8048.0846.5847.791.51%0.64%0.63%23,319,5001,107,366,00074%47.490.93%47.530.76%47.26-0.08%47.490.17%0.73%
2022-11-0247.5048.0346.6147.08-1.40%0.06%-0.70%29,338,0001,380,378,00094%47.05-1.97%47.17-0.20%47.30-0.46%47.410.02%0.76%
2022-11-0148.5049.0747.0447.75-1.83%-0.51%0.73%32,547,1001,562,173,000113%48.002.70%47.270.27%47.52-0.01%47.400.26%0.78%
2022-10-3144.9049.2343.0048.640.00%4.07%2.88%53,361,0002,493,923,000194%46.74-1.61%47.14-1.51%47.52-0.99%47.28-0.07%0.75%