成本价计算(单股)
航发动力( 600893.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 41.64 | 42.24 | 41.21 | 41.31 | -1.20% | -0.72% | -3.05% | 164,002 | 68,237 | 85% | 41.61 | 0.01% | 42.06 | -1.08% | 42.59 | -0.82% | 42.61 | -0.13% | 0.12% |  |
| 01-10 | 42.54 | 42.66 | 41.18 | 41.81 | -1.72% | 0.50% | -2.00% | 285,583 | 118,810 | 151% | 41.60 | -2.88% | 42.52 | -2.07% | 42.94 | -1.26% | 42.66 | -0.27% | 0.10% | |
| 01-09 | 43.90 | 44.18 | 42.20 | 42.54 | -3.25% | -0.70% | -0.56% | 263,843 | 113,023 | 155% | 42.84 | -2.63% | 43.42 | -1.06% | 43.49 | -0.20% | 42.78 | 0.24% | 0.06% | |
| 01-06 | 43.89 | 44.30 | 43.58 | 43.97 | -0.39% | -0.05% | 3.03% | 120,808 | 53,147 | 80% | 43.99 | -0.03% | 43.89 | 0.47% | 43.57 | 1.07% | 42.68 | 0.50% | -0.04% | |
| 01-05 | 43.68 | 44.32 | 43.50 | 44.14 | 0.68% | 0.30% | 3.95% | 143,592 | 63,189 | 95% | 44.01 | 0.68% | 43.68 | 0.76% | 43.11 | 1.11% | 42.46 | 0.49% | -0.16% | |
| 01-04 | 43.69 | 44.10 | 43.30 | 43.84 | 0.14% | 0.30% | 3.75% | 166,403 | 72,731 | 115% | 43.71 | 0.53% | 43.35 | 1.53% | 42.63 | 0.68% | 42.26 | 0.47% | -0.27% | |
| 01-03 | 42.17 | 44.10 | 42.10 | 43.78 | 3.55% | 0.70% | 4.09% | 253,696 | 110,300 | 186% | 43.48 | 2.60% | 42.70 | 2.10% | 42.35 | 1.09% | 42.06 | 0.66% | -0.37% | |
| 12-30 | 42.30 | 42.76 | 42.15 | 42.28 | 0.02% | -0.22% | 1.19% | 93,331 | 39,549 | 74% | 42.38 | 1.08% | 41.82 | 0.12% | 41.89 | 0.30% | 41.78 | -0.05% | -0.48% | |
| 12-29 | 41.00 | 42.68 | 40.96 | 42.27 | 2.72% | 0.83% | 1.12% | 213,932 | 89,685 | 165% | 41.92 | 1.22% | 41.77 | 0.01% | 41.76 | 0.30% | 41.80 | -0.21% | -0.52% | |
| 12-28 | 42.07 | 42.12 | 40.95 | 41.15 | -1.95% | -0.64% | -1.77% | 177,437 | 73,488 | 146% | 41.42 | -1.51% | 41.77 | -0.16% | 41.64 | -0.10% | 41.89 | -0.53% | -0.55% |  |
| 12-27 | 42.25 | 42.48 | 41.81 | 41.97 | -0.66% | -0.19% | -0.35% | 115,979 | 48,767 | 102% | 42.05 | 0.19% | 41.83 | 0.52% | 41.68 | 0.15% | 42.12 | -0.34% | -0.53% | |
| 12-26 | 41.50 | 42.42 | 41.40 | 42.25 | 1.81% | 0.66% | -0.03% | 149,086 | 62,573 | 125% | 41.97 | 1.37% | 41.62 | 0.49% | 41.62 | -0.03% | 42.26 | -0.63% | -0.54% | |
| 12-23 | 41.21 | 41.81 | 41.13 | 41.50 | -0.19% | 0.23% | -2.42% | 106,086 | 43,926 | 83% | 41.41 | 0.05% | 41.42 | -0.24% | 41.63 | -0.55% | 42.53 | -0.74% | -0.50% | |
| 12-22 | 41.55 | 42.10 | 40.55 | 41.58 | 0.53% | 0.47% | -2.95% | 132,138 | 54,686 | 92% | 41.39 | -0.21% | 41.52 | -0.75% | 41.86 | -0.87% | 42.85 | -0.71% | -0.45% | |
| 12-21 | 41.68 | 42.07 | 41.12 | 41.36 | -1.08% | -0.27% | -4.15% | 87,602 | 36,329 | 61% | 41.47 | -0.76% | 41.83 | -0.81% | 42.23 | -0.86% | 43.15 | -0.64% | -0.38% | |
| 12-20 | 41.61 | 42.23 | 41.45 | 41.81 | 0.07% | 0.06% | -3.73% | 76,681 | 32,042 | 52% | 41.79 | -0.80% | 42.17 | -0.81% | 42.59 | -0.54% | 43.43 | -0.55% | -0.32% | |
| 12-19 | 42.70 | 43.00 | 41.55 | 41.78 | -2.29% | -0.81% | -4.32% | 118,336 | 49,845 | 73% | 42.12 | -0.82% | 42.52 | -0.97% | 42.82 | -0.82% | 43.67 | -0.44% | -0.29% | |
| 12-16 | 42.90 | 42.90 | 42.12 | 42.76 | -0.44% | 0.68% | -2.51% | 118,022 | 50,125 | 69% | 42.47 | -1.18% | 42.94 | -0.47% | 43.18 | -0.65% | 43.86 | -0.46% | -0.25% | |
| 12-15 | 43.21 | 43.43 | 42.80 | 42.95 | -0.53% | -0.07% | -2.52% | 112,993 | 48,561 | 63% | 42.98 | -0.90% | 43.14 | -0.59% | 43.46 | -0.55% | 44.06 | -0.47% | -0.19% | |
| 12-14 | 43.01 | 43.80 | 42.96 | 43.18 | 0.40% | -0.44% | -2.46% | 114,823 | 49,798 | 63% | 43.37 | 0.66% | 43.39 | -0.40% | 43.70 | -0.55% | 44.27 | -0.36% | -0.10% | |
| 12-13 | 43.50 | 43.80 | 42.73 | 43.01 | -1.40% | -0.17% | -3.19% | 168,067 | 72,412 | 86% | 43.09 | -1.31% | 43.57 | -0.86% | 43.94 | -0.69% | 44.43 | -0.39% | -0.05% | |
| 12-12 | 43.90 | 44.28 | 43.03 | 43.62 | -0.86% | -0.09% | -2.21% | 207,209 | 90,462 | 106% | 43.66 | -0.36% | 43.94 | -0.91% | 44.25 | -0.32% | 44.60 | -0.24% | 0.01% | |
| 12-09 | 44.62 | 44.75 | 43.38 | 44.00 | -1.39% | 0.42% | -1.59% | 248,960 | 109,086 | 129% | 43.82 | -1.96% | 44.35 | -0.86% | 44.39 | -0.57% | 44.71 | -0.22% | 0.04% | |
| 12-08 | 44.85 | 45.15 | 44.38 | 44.62 | -0.89% | -0.17% | -0.42% | 121,325 | 54,226 | 66% | 44.70 | -0.75% | 44.73 | 0.34% | 44.64 | -0.36% | 44.81 | -0.06% | 0.05% | |
| 12-07 | 44.89 | 45.39 | 44.79 | 45.02 | -0.18% | -0.03% | 0.41% | 131,140 | 59,056 | 73% | 45.03 | 1.04% | 44.58 | 0.07% | 44.80 | -0.11% | 44.84 | -0.04% | 0.05% | |
| 12-06 | 44.47 | 45.13 | 43.81 | 45.10 | 1.58% | 1.19% | 0.54% | 217,809 | 97,077 | 116% | 44.57 | 0.61% | 44.55 | -0.65% | 44.85 | -0.20% | 44.86 | -0.17% | 0.03% | |
| 12-05 | 44.53 | 44.77 | 43.88 | 44.40 | 0.45% | 0.22% | -1.19% | 206,709 | 91,574 | 107% | 44.30 | -1.07% | 44.84 | -0.71% | 44.95 | -0.17% | 44.93 | -0.04% | 0.02% | |
| 12-02 | 45.59 | 45.79 | 44.11 | 44.20 | -3.01% | -1.30% | -1.67% | 200,052 | 89,582 | 106% | 44.78 | -1.87% | 45.16 | -0.17% | 45.02 | 0.12% | 44.95 | 0.10% | -0.05% | |
| 12-01 | 45.35 | 45.96 | 45.35 | 45.57 | -0.04% | -0.13% | 1.48% | 156,943 | 71,614 | 86% | 45.63 | 1.02% | 45.24 | 0.66% | 44.97 | 0.22% | 44.91 | 0.39% | -0.13% | |
| 11-30 | 45.10 | 45.66 | 44.50 | 45.59 | 0.00% | 0.93% | 1.92% | 219,266 | 99,043 | 115% | 45.17 | 0.40% | 44.94 | 0.54% | 44.87 | 0.03% | 44.73 | 0.14% | -0.24% | |