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
2019-05-2410.6110.9010.5510.640.38%-1.10%-8.20%5,185,30055,781,00037%10.76-0.65%10.91-2.04%11.10-2.21%11.59-1.22%0.37%
2019-05-2311.1911.1910.6010.60-5.36%-2.11%-9.66%7,700,80083,381,00041%10.83-3.62%11.14-1.49%11.35-1.46%11.730.25%0.66%
2019-05-2211.3611.4411.0811.20-0.27%-0.31%-4.31%4,542,40051,036,00022%11.24-1.24%11.31-1.89%11.52-0.67%11.700.78%0.71%
2019-05-2111.2211.6311.1311.230.27%-1.28%-3.31%8,357,20095,075,00036%11.380.96%11.53-0.51%11.60-0.56%11.610.49%0.71%
2019-05-2011.4511.5611.1511.20-2.86%-0.60%-3.10%6,184,40069,686,00023%11.27-4.18%11.59-0.83%11.67-0.77%11.560.17%0.79%
2019-05-1711.8912.0911.5011.53-4.32%-1.96%-0.07%12,182,800143,275,00037%11.761.59%11.68-0.07%11.76-0.75%11.540.35%1.22%
2019-05-1611.7112.2311.0212.051.95%4.09%4.80%21,884,500253,343,00058%11.58-1.72%11.69-1.08%11.840.61%11.500.47%1.78%
2019-05-1511.9912.0411.5111.820.17%0.36%3.29%13,964,600164,475,00038%11.780.03%11.82-0.81%11.771.31%11.440.92%2.04%
2019-05-1411.7112.0911.5411.80-1.09%0.21%4.06%15,005,900176,701,00040%11.78-0.68%11.911.22%11.620.88%11.340.59%2.10%
2019-05-1311.5812.1811.5811.93-2.05%0.62%5.83%31,790,700376,900,00088%11.86-1.13%11.772.06%11.520.60%11.270.92%2.09%
2019-05-1011.5012.1811.4112.1810.03%1.57%9.04%50,089,000600,676,000150%11.995.97%11.533.04%11.451.26%11.171.62%2.06%
2019-05-0910.6811.9410.6311.072.03%-2.17%0.71%30,295,100342,812,00098%11.322.73%11.19-0.94%11.310.54%10.990.82%1.95%
2019-05-0810.6411.5910.4610.85-4.41%-1.50%-0.49%31,791,100350,175,000108%11.02-1.98%11.30-0.52%11.250.92%10.900.74%1.93%
2019-05-0711.2511.5710.7011.35-2.07%1.01%4.87%43,525,800489,121,000163%11.24-1.86%11.360.55%11.141.01%10.821.34%1.93%
2019-05-0611.2211.5910.9911.599.96%1.22%8.52%77,651,900889,097,000341%11.451.10%11.303.84%11.033.64%10.684.46%1.86%
2019-04-3012.1012.1210.4110.54-4.53%-6.94%3.09%57,674,800653,221,000349%11.335.32%10.886.99%10.656.70%10.225.92%1.52%
2019-04-2910.2111.0410.1411.049.96%2.66%14.37%25,177,300270,768,000205%10.759.10%10.175.49%9.984.47%9.653.03%0.96%
2019-04-129.3510.209.2710.048.07%1.86%7.16%22,227,900219,097,000199%9.865.59%9.642.87%9.551.91%9.371.59%0.64%
2019-04-119.479.519.199.29-1.90%-0.48%0.74%9,507,00088,750,00096%9.34-1.06%9.37-0.15%9.370.15%9.220.44%0.45%
2019-04-109.389.599.259.470.96%0.37%3.14%9,847,90092,915,000107%9.441.14%9.380.21%9.360.34%9.180.69%0.22%
2019-04-099.349.409.229.380.75%0.55%2.86%8,275,10077,199,00092%9.33-0.51%9.360.21%9.330.76%9.120.51%0.13%
2019-04-089.459.579.169.31-0.85%-0.71%2.61%10,178,40095,438,000112%9.380.02%9.340.33%9.260.86%9.070.63%0.07%
2019-04-049.449.509.239.390.32%0.16%4.15%12,108,100113,517,000141%9.381.07%9.311.36%9.181.14%9.020.74%0.00%
2019-04-039.129.479.019.361.19%0.91%4.58%10,894,200101,056,000133%9.28-0.15%9.191.23%9.071.13%8.950.63%-0.08%
2019-04-029.009.668.939.252.78%-0.43%4.00%17,052,900158,422,000225%9.293.89%9.083.02%8.972.51%8.891.06%-0.12%
2019-04-018.799.048.799.002.51%0.65%2.26%11,092,00099,185,000162%8.942.73%8.811.97%8.750.37%8.800.29%-0.20%
2019-03-298.548.808.548.782.81%0.87%0.05%5,938,10051,686,00088%8.700.64%8.64-0.01%8.72-0.10%8.78-0.17%-0.20%
2019-03-288.528.758.478.540.47%-1.26%-2.86%5,255,60045,454,00073%8.651.46%8.64-1.19%8.73-0.45%8.79-0.32%-0.17%
2019-03-278.588.658.308.50-0.93%-0.29%-3.62%3,909,10033,327,00048%8.53-2.00%8.74-0.46%8.77-0.34%8.82-1.87%-0.10%
2019-03-268.888.948.508.580.00%-1.37%-4.53%6,881,90059,866,00066%8.70-1.84%8.78-0.51%8.80-0.52%8.99-0.22%0.35%