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
2019-09-1215.3915.5515.0915.180.40%-0.65%-2.45%5,298,50080,956,00058%15.28-0.16%15.31-0.86%15.43-0.52%15.560.09%0.68%
2019-09-1115.4715.5815.1015.12-2.26%-1.20%-2.75%4,455,60068,182,00045%15.30-0.22%15.44-0.34%15.51-0.51%15.550.29%0.76%
2019-09-1015.5315.5715.0515.47-1.02%0.87%-0.21%6,288,60096,445,00054%15.34-1.75%15.49-0.63%15.59-0.75%15.500.26%0.89%
2019-09-0915.5415.9015.3115.630.97%0.13%1.09%7,641,400119,274,00050%15.610.66%15.59-0.36%15.710.27%15.460.53%1.52%
2019-09-0615.5715.6815.4015.48-0.77%-0.17%0.65%7,551,200117,095,00049%15.51-0.88%15.65-0.88%15.670.22%15.380.44%1.60%
2019-09-0515.8315.9815.3815.60-1.14%-0.28%1.87%9,677,000151,385,00066%15.64-0.91%15.790.49%15.630.41%15.311.00%1.58%
2019-09-0416.1816.1815.6015.78-1.99%-0.05%4.08%7,887,800124,536,00055%15.79-0.80%15.710.72%15.570.73%15.161.04%1.51%
2019-09-0315.5016.2615.3016.103.21%1.16%7.30%10,681,800170,012,00075%15.922.76%15.601.00%15.460.60%15.011.34%1.46%
2019-09-0215.7815.8615.2315.60-1.64%0.72%5.36%12,797,300198,218,00089%15.490.05%15.440.59%15.360.77%14.810.74%1.46%
2019-08-3015.1716.0015.0615.865.03%2.44%7.91%17,390,800269,238,000128%15.480.93%15.350.22%15.250.91%14.701.04%1.45%
2019-08-2915.0715.5915.0715.10-1.82%-1.56%3.81%12,850,600197,127,000104%15.340.57%15.320.94%15.111.60%14.550.95%1.38%
2019-08-2815.1815.6814.8015.380.65%0.83%6.74%21,272,200324,475,000185%15.25-0.58%15.181.15%14.872.17%14.411.56%1.31%
2019-08-2714.9815.7214.8215.286.93%-0.40%7.70%44,360,800680,581,000458%15.348.55%15.0011.15%14.569.21%14.196.57%1.15%
2019-08-2613.7114.2913.7114.2910.01%1.11%7.33%8,607,400121,649,000135%14.138.15%13.502.62%13.331.18%13.311.28%0.48%
2019-08-2313.0013.2212.8812.99-0.54%-0.60%-1.19%3,910,10051,097,00056%13.070.07%13.150.27%13.17-0.24%13.150.31%0.33%
2019-08-2213.3313.5412.8513.06-2.39%0.01%-0.34%8,615,300112,509,000122%13.06-1.60%13.12-0.80%13.20-0.39%13.110.24%0.26%
2019-08-2112.8513.5012.8013.384.12%0.82%2.34%9,789,700129,922,000143%13.271.90%13.23-0.05%13.250.05%13.070.55%0.24%
2019-08-2013.5113.5412.6612.85-4.96%-1.33%-1.17%10,076,900131,231,000142%13.02-3.71%13.23-1.25%13.25-0.35%13.001.33%0.20%
2019-08-1913.4913.8513.3513.521.65%-0.03%5.37%5,321,20071,962,00074%13.521.28%13.400.73%13.291.34%12.830.65%-0.02%
2019-08-1613.3613.5313.2513.30-1.48%-0.40%4.33%4,356,10058,165,00060%13.350.35%13.300.74%13.120.97%12.750.38%-0.11%
2019-08-1513.0713.5712.9513.502.04%1.46%6.30%5,132,20068,287,00067%13.310.46%13.201.37%12.990.75%12.700.23%-0.17%
2019-08-1413.1513.3813.1513.230.84%-0.11%4.41%4,504,50059,663,00058%13.251.08%13.031.24%12.890.51%12.67-0.03%-0.18%
2019-08-1312.8913.3412.7613.120.92%0.12%3.51%7,155,90093,774,00090%13.101.82%12.870.85%12.831.97%12.68-0.11%-0.15%
2019-08-1212.3313.0912.3313.004.75%1.01%2.45%10,103,800130,034,000127%12.872.75%12.760.24%12.580.74%12.69-0.27%-0.07%
2019-08-0912.7512.8312.3012.41-2.05%-0.93%-2.46%5,140,50064,389,00065%12.53-1.89%12.731.82%12.49-0.11%12.72-0.41%0.05%
2019-08-0812.9913.0812.5612.67-2.46%-0.76%-0.82%7,537,70096,233,00092%12.77-0.20%12.500.69%12.50-0.01%12.780.07%0.21%
2019-08-0712.2213.1012.2212.996.48%1.54%1.75%11,267,500144,150,000144%12.795.41%12.420.80%12.50-0.14%12.770.20%0.28%
2019-08-0612.0312.4811.8412.201.16%0.52%-4.25%14,622,800177,480,000191%12.14-1.94%12.32-2.31%12.52-2.61%12.74-0.94%0.33%
2019-08-0512.5712.6512.0512.06-3.67%-2.56%-6.24%5,688,40070,407,00087%12.38-1.76%12.61-1.77%12.86-1.40%12.86-0.20%0.49%
2019-08-0212.6012.9012.4012.520.00%-0.63%-2.86%7,973,400100,457,000123%12.60-1.78%12.83-2.14%13.04-0.85%12.89-0.22%0.62%