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
2019-07-1512.0012.3011.9212.111.00%0.34%2.32%5,579,90067,344,00071%12.071.31%11.851.37%11.730.80%11.84-0.53%0.25%
2019-07-1211.6012.1711.5411.993.01%0.65%0.77%7,416,00088,344,00084%11.912.29%11.691.16%11.630.44%11.90-0.10%0.48%
2019-07-1111.5311.9111.3611.641.66%-0.05%-2.27%8,185,20095,328,00090%11.651.77%11.560.23%11.58-0.47%11.91-0.49%0.59%
2019-07-1011.5211.6011.3011.45-0.43%0.06%-4.33%5,177,90059,250,00052%11.44-0.80%11.53-0.51%11.64-1.15%11.97-0.05%0.85%
2019-07-0911.5911.7911.3811.50-0.52%-0.30%-3.96%6,403,80073,869,00061%11.54-0.31%11.59-0.95%11.77-1.18%11.97-0.02%1.03%
2019-07-0811.8611.8711.1811.56-0.86%-0.10%-3.47%10,011,300115,842,00082%11.57-0.72%11.70-1.59%11.91-1.51%11.980.05%1.46%
2019-07-0511.9612.0211.4011.66-1.19%0.04%-2.59%7,947,40092,630,00069%11.66-2.12%11.89-1.74%12.10-0.51%11.970.32%1.53%
2019-07-0412.0012.1711.6611.80-1.58%-0.90%-1.11%7,969,00094,883,00072%11.91-0.88%12.10-1.14%12.16-0.22%11.930.75%1.57%
2019-07-0312.5112.5211.8311.99-3.15%-0.19%1.24%13,841,500166,272,000128%12.01-3.73%12.24-0.46%12.180.31%11.841.34%1.51%
2019-07-0212.5412.6512.2412.38-1.28%-0.79%5.93%7,264,90090,657,00073%12.481.09%12.300.88%12.151.05%11.691.22%1.35%
2019-07-0112.2312.7112.0212.545.82%1.59%8.61%13,454,400166,082,000139%12.342.48%12.191.63%12.021.29%11.551.75%1.15%
2019-06-2812.0612.2911.8011.85-1.90%-1.62%4.42%7,775,30093,651,00086%12.05-0.69%12.000.58%11.871.06%11.351.06%0.87%
2019-06-2711.9012.4611.9012.083.07%-0.40%7.58%15,288,500185,427,000179%12.133.09%11.931.71%11.742.43%11.232.04%0.71%
2019-06-2611.7511.9911.5211.72-0.34%-0.39%6.50%10,623,600124,993,000141%11.77-0.82%11.731.42%11.462.40%11.011.81%0.41%
2019-06-2510.9712.1610.9311.766.43%-0.87%8.80%22,382,000265,514,000318%11.867.75%11.566.78%11.205.89%10.814.27%0.14%
2019-06-2411.0511.1910.8111.050.55%0.36%6.60%4,937,80054,364,00083%11.010.73%10.832.15%10.571.41%10.370.77%-0.33%
2019-06-2110.8011.1110.7110.993.39%0.55%6.83%6,406,30070,022,000102%10.932.88%10.602.18%10.431.39%10.290.68%-0.49%
2019-06-2010.4210.8110.3210.632.21%0.06%4.03%7,672,20081,512,000120%10.622.62%10.371.81%10.281.23%10.220.13%-0.62%
2019-06-1910.2510.9010.0410.403.48%0.45%1.91%9,425,80097,581,000151%10.353.06%10.191.20%10.160.92%10.21-0.18%-0.67%
2019-06-1810.0110.219.9010.050.10%0.04%-1.69%5,318,50053,427,00090%10.05-0.01%10.070.04%10.06-0.61%10.22-0.87%-0.71%
2019-06-179.9510.239.8110.040.60%-0.07%-2.65%5,436,90054,627,00091%10.05-0.70%10.06-0.12%10.13-0.14%10.31-1.03%-0.64%
2019-06-1410.1010.259.909.98-0.40%-1.36%-4.22%4,543,30045,970,00075%10.121.01%10.08-0.73%10.14-0.16%10.42-0.53%-0.65%
2019-06-139.9310.139.8610.020.30%0.03%-4.34%3,433,40034,394,00056%10.02-0.60%10.15-0.11%10.16-0.85%10.48-0.96%-0.71%
2019-06-1210.3310.349.909.99-3.57%-0.86%-5.55%7,639,10076,982,000116%10.08-1.98%10.16-0.41%10.24-1.09%10.58-0.93%-0.69%
2019-06-1110.2610.3910.1310.361.57%0.77%-2.96%7,725,50079,423,000115%10.281.51%10.20-0.88%10.36-1.37%10.68-0.42%-0.70%
2019-06-1010.0310.359.9510.202.41%0.71%-4.86%8,682,20087,935,000130%10.13-0.82%10.29-2.22%10.50-2.39%10.72-0.83%-0.78%
2019-06-0610.6110.639.969.96-5.14%-2.47%-7.87%6,494,20066,316,000103%10.21-2.32%10.53-3.17%10.76-1.54%10.81-0.61%-0.82%
除权分界线,2019年06月06日,10股派3.000元(以下数据已经复权)
2019-06-0510.5510.6710.3110.500.10%0.43%-3.47%4,275,80045,986,00069%10.46-0.29%10.87-0.97%10.93-0.64%10.88-0.32%-0.73%
2019-06-0410.6810.7310.3410.49-1.69%0.05%-3.87%4,206,60045,368,00068%10.49-2.40%10.98-0.26%11.000.15%10.91-0.62%-0.62%
2019-06-0310.7510.9310.4610.670.00%-0.68%-2.82%5,164,40057,028,00079%10.74-0.13%11.01-0.19%10.980.65%10.98-0.20%-0.51%