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:
飞亚达( 000026.SZ 深证)
板块 :专用设备制造_h   中航工业   
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
2020-10-2314.1814.4213.9014.221.28%0.09%-8.99%11,332,900161,012,00082%14.210.25%14.42-4.01%14.97-1.69%15.62-1.98%-0.96%
2020-10-2215.1015.1013.7714.04-4.49%-0.93%-11.92%19,008,000269,378,000130%14.17-5.00%15.02-3.53%15.23-2.67%15.94-1.89%-0.82%
2020-10-2115.4115.8014.3114.70-3.61%-1.46%-9.52%13,999,700208,847,000111%14.92-5.94%15.57-2.43%15.65-2.44%16.25-1.06%-0.68%
2020-10-2016.1116.7515.1215.25-6.15%-3.85%-7.13%20,850,800330,693,000187%15.86-1.96%15.960.45%16.04-2.08%16.42-0.88%-0.65%
2020-10-1916.2516.5215.8516.25-0.91%0.45%-1.91%5,013,60081,107,00052%16.180.64%15.89-1.52%16.38-0.53%16.57-0.31%-0.58%
2020-10-1615.5516.4315.4616.403.21%2.03%-1.31%7,720,300124,093,00081%16.072.83%16.13-2.08%16.47-1.34%16.62-0.60%-0.51%
2020-10-1516.3016.4715.1615.89-2.46%1.65%-4.95%11,573,600180,919,000120%15.63-5.75%16.47-2.11%16.69-1.14%16.72-1.44%-0.41%
2020-10-1417.4617.4616.1016.29-6.91%-1.78%-3.96%13,573,900225,139,000152%16.59-3.80%16.83-1.30%16.880.02%16.96-0.48%-0.18%
2020-10-1316.9117.7016.7317.503.92%1.50%2.68%10,688,400184,284,000139%17.243.10%17.050.94%16.880.66%17.04-0.14%-0.14%
2020-10-1216.6817.1516.3016.841.69%0.70%-1.33%10,893,400182,165,000143%16.72-2.46%16.890.53%16.77-0.39%17.07-0.80%-0.22%
2020-10-0916.6318.1416.2116.560.42%-3.41%-3.74%16,405,000281,241,000232%17.144.94%16.802.18%16.840.35%17.20-0.56%-0.24%
2020-09-3016.4216.6216.0616.491.73%0.94%-4.69%4,119,80067,305,00063%16.340.42%16.44-1.30%16.78-1.90%17.30-0.49%-0.28%
2020-09-2916.6116.6915.9816.21-2.88%-0.36%-6.76%6,849,500111,435,000104%16.27-2.65%16.66-2.66%17.10-1.25%17.39-0.84%-0.19%
2020-09-2817.3017.3216.4016.69-3.30%-0.13%-4.81%6,162,700102,985,00093%16.71-3.12%17.12-2.47%17.32-1.06%17.53-0.15%-0.08%
2020-09-2517.4117.8416.9517.260.12%0.06%-1.71%4,023,50069,403,00062%17.25-1.28%17.550.08%17.51-0.70%17.560.37%-0.04%
2020-09-2417.7017.9517.2017.24-3.58%-1.33%-1.46%5,504,40096,173,00080%17.47-1.52%17.54-0.16%17.63-0.46%17.500.40%-0.06%
2020-09-2317.1018.3516.9517.885.61%0.78%2.60%8,565,200151,954,000128%17.743.03%17.56-0.33%17.710.18%17.430.87%-0.07%
2020-09-2217.4417.4916.8616.93-3.09%-1.68%-2.00%4,440,70076,468,00064%17.22-1.97%17.62-1.00%17.68-0.22%17.28-0.02%-0.15%
2020-09-2118.0518.1517.2217.47-4.06%-0.55%1.10%7,537,400132,403,00098%17.57-2.16%17.80-0.19%17.720.59%17.28-0.97%-0.12%
2020-09-1817.4718.2717.4718.214.36%1.43%4.36%6,655,000119,476,00082%17.950.26%17.830.79%17.611.37%17.45-0.97%0.10%
2020-09-1717.6818.3517.4017.45-0.29%-2.55%-0.96%6,954,800124,533,00070%17.911.96%17.691.77%17.371.36%17.62-0.97%0.42%
2020-09-1617.8517.8517.3517.50-0.57%-0.35%-1.64%4,842,90085,051,00040%17.56-0.16%17.391.19%17.141.09%17.790.37%0.85%
2020-09-1517.2817.9616.5017.603.53%0.06%-0.71%8,201,300144,261,00064%17.593.70%17.181.87%16.960.12%17.730.32%0.89%
2020-09-1417.4617.5516.6317.00-2.69%0.22%-3.79%6,011,700101,976,00046%16.96-0.01%16.860.75%16.94-2.36%17.670.21%0.87%
2020-09-1116.3817.4716.1017.478.51%2.98%-0.92%9,505,800161,253,00072%16.962.41%16.74-1.09%17.35-2.30%17.630.21%0.81%
2020-09-1016.4616.8716.0016.10-1.83%-2.81%-8.50%5,138,50085,117,00039%16.57-0.22%16.92-3.63%17.76-1.64%17.600.22%0.78%
2020-09-0916.9917.0316.2616.40-5.20%-1.22%-6.59%9,268,100153,867,00070%16.60-3.93%17.56-2.95%18.05-0.03%17.560.06%0.75%
2020-09-0817.8017.9216.8517.30-4.16%0.11%-1.41%13,359,300230,857,000103%17.28-6.55%18.09-1.87%18.060.01%17.550.30%0.77%
2020-09-0718.8619.1517.9718.05-5.55%-2.40%3.17%13,480,900249,296,000114%18.490.88%18.441.68%18.061.30%17.501.27%0.70%
2020-09-0418.6719.4117.6019.110.00%4.25%10.62%22,992,400421,475,000191%18.33-0.94%18.131.92%17.832.31%17.282.24%0.50%