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:
中航善达( 000043.SZ 深证)
板块 :综合类   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
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
2019-12-1220.2020.2419.3319.86-0.80%0.07%-1.57%5,856,700116,233,00069%19.85-2.93%20.44-1.70%20.68-0.05%20.180.17%-0.40%
2019-12-1121.4121.5719.9020.02-6.45%-2.08%-0.61%12,077,200246,921,000142%20.45-3.34%20.80-0.99%20.690.64%20.140.48%-0.53%
2019-12-1021.1521.5920.7521.401.18%1.18%6.75%4,837,700102,320,00057%21.150.13%21.001.36%20.561.23%20.050.19%-0.69%
2019-12-0921.0621.5620.5821.150.95%0.12%5.71%7,631,600161,212,00085%21.121.28%20.722.29%20.311.68%20.010.04%-0.76%
2019-12-0620.0821.3019.8420.954.44%0.45%4.74%11,454,900238,919,000121%20.865.05%20.262.67%19.981.55%20.00-0.17%-0.81%
2019-12-0519.5720.1919.3020.062.87%1.04%0.12%5,381,600106,845,00055%19.851.42%19.730.60%19.670.17%20.04-0.53%-0.78%
2019-12-0419.9420.0619.3319.50-2.21%-0.39%-3.19%6,936,800135,801,00070%19.58-0.99%19.61-0.23%19.64-0.27%20.14-0.77%-0.68%
2019-12-0319.3520.4418.8819.943.00%0.85%-1.77%9,180,800181,527,00096%19.771.46%19.660.26%19.69-0.45%20.30-0.99%-0.55%
2019-12-0219.8520.0319.0819.36-3.44%-0.66%-5.57%9,924,200193,399,000104%19.49-1.18%19.61-0.61%19.78-1.20%20.50-1.20%-0.37%
2019-11-2919.6620.1019.2420.052.82%1.67%-3.37%10,173,800200,631,000111%19.720.55%19.73-0.79%20.02-1.44%20.75-1.18%-0.14%
2019-11-2820.0020.0819.3519.50-1.91%-0.58%-7.13%8,601,500168,700,00097%19.61-0.97%19.89-1.55%20.31-1.36%21.00-1.21%0.09%
2019-11-2720.0020.4919.0019.88-0.60%0.38%-6.46%14,444,300286,075,000160%19.81-2.04%20.20-2.60%20.59-2.33%21.25-1.13%0.32%
2019-11-2620.6520.8019.7620.00-2.25%-1.07%-6.96%10,502,800212,332,000133%20.22-2.11%20.74-2.19%21.09-2.25%21.50-0.50%0.46%
2019-11-2521.4021.4520.2520.46-4.21%-0.93%-5.29%12,016,500248,171,000162%20.65-3.72%21.20-3.12%21.57-2.23%21.60-0.40%0.56%
2019-11-2222.5422.5620.3121.36-4.26%-0.42%-1.52%9,044,500194,002,000130%21.45-3.52%21.88-2.18%22.06-1.24%21.690.15%0.70%
2019-11-2122.1122.4521.8222.310.09%0.35%3.01%4,206,90093,529,00062%22.23-0.78%22.370.17%22.340.43%21.660.41%0.82%
2019-11-2022.5322.5722.2122.29-0.93%-0.52%3.34%4,696,400105,227,00071%22.41-0.13%22.33-0.05%22.241.14%21.570.54%0.87%
2019-11-1922.2722.8422.1122.501.40%0.29%4.88%6,238,700139,973,00094%22.441.12%22.340.85%21.991.64%21.450.81%0.98%
2019-11-1822.2322.4821.9222.19-0.18%0.01%4.27%6,795,300150,770,000103%22.19-1.08%22.161.67%21.641.20%21.281.15%0.97%
2019-11-1522.8822.8822.1822.23-1.64%-0.89%5.66%5,866,600131,580,00087%22.432.09%21.792.52%21.380.87%21.041.02%0.94%
2019-11-1420.8022.7620.7022.609.18%2.87%8.52%9,836,500216,100,000148%21.976.58%21.262.03%21.201.29%20.831.13%0.82%
2019-11-1320.8020.8620.4220.70-0.48%0.42%0.52%4,671,20096,287,00073%20.61-0.49%20.83-0.86%20.93-0.10%20.590.26%0.70%
2019-11-1220.8421.0520.3020.800.14%0.42%1.27%7,397,200153,224,000114%20.71-1.51%21.01-0.22%20.950.15%20.540.48%0.71%
2019-11-1121.4822.0320.3820.77-3.22%-1.24%1.60%9,629,900202,527,000156%21.03-0.93%21.060.29%20.921.25%20.441.02%0.70%
2019-11-0820.7921.6020.6021.464.23%1.09%6.05%9,514,900201,988,000167%21.232.49%21.001.74%20.661.78%20.241.41%0.63%
2019-11-0720.9020.9720.5620.59-1.48%-0.59%3.19%3,881,90080,405,00070%20.71-0.39%20.641.27%20.300.56%19.950.82%0.55%
2019-11-0620.7021.0020.5020.900.82%0.51%5.60%5,294,000110,077,00094%20.791.74%20.381.50%20.180.68%19.791.71%0.52%
2019-11-0520.3420.7720.1220.730.97%1.43%6.54%5,499,100112,391,00087%20.441.60%20.080.78%20.050.74%19.460.73%0.37%
2019-11-0419.5520.5519.4020.530.00%2.06%6.28%9,513,900191,379,000147%20.122.81%19.920.35%19.901.10%19.320.79%0.39%