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
2020-02-2410.4610.4810.2010.34-1.90%0.25%3.82%15,065,100155,374,00097%10.31-1.07%10.330.56%10.231.10%9.960.70%-0.01%
2020-02-2110.4110.6010.2210.541.64%1.10%6.56%18,850,000196,507,000125%10.431.70%10.271.33%10.121.43%9.891.20%-0.33%
2020-02-2010.0510.4310.0010.373.70%1.16%6.10%19,307,400197,925,000131%10.251.25%10.141.78%9.971.76%9.771.06%-0.80%
2020-02-1910.1610.289.9510.00-1.67%-1.22%3.39%16,280,300164,814,000115%10.120.85%9.961.60%9.800.97%9.671.03%-1.13%
2020-02-189.9810.269.8310.172.94%1.30%6.24%19,648,500197,242,000143%10.043.19%9.802.52%9.710.89%9.571.52%-1.51%
2020-02-179.389.939.379.885.22%1.55%4.77%17,983,300174,968,000133%9.733.35%9.560.49%9.620.45%9.430.49%-1.98%
2020-02-149.429.559.279.390.32%-0.25%0.06%8,358,40078,687,00068%9.41-0.33%9.52-1.06%9.580.29%9.38-1.33%-2.04%
2020-02-139.609.659.259.36-3.60%-0.90%-1.58%14,991,500141,600,000115%9.45-2.31%9.62-0.41%9.550.23%9.51-1.31%-1.95%
2020-02-129.599.799.539.71-0.41%0.43%0.77%12,625,400122,059,000101%9.67-0.70%9.661.09%9.531.02%9.64-1.83%-1.79%
2020-02-119.6710.079.499.750.62%0.14%-0.67%16,670,800162,313,000129%9.741.89%9.551.63%9.432.18%9.82-1.62%-1.62%
2020-02-109.389.749.309.692.43%1.41%-2.89%14,017,300133,932,000109%9.562.26%9.401.50%9.230.87%9.98-2.50%-1.44%
2020-02-079.379.559.089.461.18%1.24%-7.56%14,576,400136,206,000108%9.340.56%9.262.02%9.15-3.23%10.23-3.49%-1.15%
2020-02-069.149.459.029.352.52%0.62%-11.83%12,253,800113,865,00081%9.291.66%9.080.91%9.46-3.25%10.60-2.26%-0.76%
2020-02-059.019.358.889.122.13%-0.22%-15.94%12,849,100117,443,00078%9.143.25%9.00-6.79%9.78-4.94%10.85-2.74%-0.49%
2020-02-048.359.178.358.93-3.67%0.88%-19.95%15,004,700132,815,00080%8.85-4.51%9.65-8.97%10.28-5.87%11.16-3.19%-0.09%
2020-02-039.279.279.279.27-10.00%0.00%-19.55%1,259,20011,673,0006%9.27-11.60%10.60-2.12%10.92-1.89%11.52-0.13%0.27%
2020-01-2310.9610.9610.1210.30-6.11%-1.77%-10.73%14,988,800157,169,00068%10.49-4.12%10.83-2.86%11.13-2.90%11.54-0.38%0.29%
2020-01-2210.8911.1310.6310.970.55%0.31%-5.28%10,351,600113,204,00049%10.94-1.41%11.15-2.30%11.47-0.76%11.580.26%0.26%
2020-01-2111.4211.4710.8510.91-4.72%-1.64%-5.56%16,015,600177,650,00073%11.09-2.94%11.41-2.48%11.56-1.35%11.55-0.10%0.19%
2020-01-2011.3711.5311.3011.45-1.29%0.19%-0.98%11,537,200131,849,00052%11.43-2.83%11.70-0.10%11.71-0.85%11.560.18%0.16%
2020-01-1711.9111.9611.5811.60-3.57%-1.37%0.50%14,387,700169,215,00063%11.76-0.39%11.72-0.32%11.810.57%11.540.34%-0.24%
2020-01-1611.6012.0611.4312.032.73%1.89%4.58%22,655,300267,499,00097%11.812.08%11.75-0.60%11.750.80%11.500.46%-0.45%
2020-01-1511.7511.8711.3411.71-0.68%1.25%2.27%18,206,000210,568,00075%11.57-2.37%11.820.48%11.650.89%11.450.43%-0.56%
2020-01-1412.0512.0811.7311.79-3.04%-0.48%3.41%23,176,400274,579,00097%11.85-0.85%11.771.31%11.550.82%11.401.23%-0.64%
2020-01-1311.4212.4811.3012.166.29%1.77%7.96%33,594,100401,382,000137%11.953.63%11.623.19%11.461.52%11.260.42%-0.78%
2020-01-1011.0312.0310.9011.444.19%-0.78%2.00%33,292,400383,860,000130%11.535.34%11.261.08%11.290.69%11.220.01%-0.77%
2020-01-0911.0211.1010.8510.981.57%0.31%-2.10%12,360,500135,304,00045%10.95-0.82%11.14-0.84%11.21-0.39%11.22-0.65%-0.74%
2020-01-0811.2611.3510.6010.81-5.67%-2.06%-4.23%23,712,800261,719,00077%11.04-2.66%11.23-0.69%11.250.05%11.29-0.46%-0.61%
2020-01-0711.4211.6611.2211.46-0.35%1.08%1.06%23,426,100265,609,00070%11.340.21%11.310.15%11.251.52%11.34-0.40%-0.43%
2020-01-0611.1711.5510.9911.500.00%1.64%1.00%25,013,300282,991,00077%11.310.34%11.290.88%11.08-0.73%11.39-3.76%-0.16%