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:
航天发展( 000547.SZ 深证)
板块 :通讯设备_h   
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
2019-06-189.259.279.109.15-1.08%-0.14%-2.95%9,646,60088,391,000118%9.16-0.97%9.30-1.01%9.36-0.69%9.43-0.66%-0.53%
2019-06-179.329.339.189.25-1.39%-0.03%-2.54%8,191,00075,794,000102%9.25-2.54%9.40-0.89%9.43-0.19%9.49-0.78%-0.52%
2019-06-149.509.649.339.38-0.64%-1.20%-1.94%9,111,00086,497,000113%9.490.56%9.480.20%9.450.26%9.57-0.50%-0.49%
2019-06-139.459.529.399.44-0.11%-0.01%-1.81%6,528,10061,630,00080%9.44-0.62%9.460.37%9.42-0.41%9.61-0.63%-0.49%
2019-06-129.589.599.449.45-1.36%-0.53%-2.33%7,902,60075,072,00093%9.500.57%9.430.39%9.46-0.43%9.68-0.43%-0.46%
2019-06-119.349.589.209.583.01%1.42%-1.41%9,027,60085,272,000105%9.451.29%9.39-0.65%9.50-0.64%9.72-0.46%-0.43%
2019-06-109.349.419.209.30-0.32%-0.28%-4.73%7,342,60068,477,00082%9.33-0.63%9.45-1.38%9.56-1.29%9.76-0.41%-0.40%
2019-06-069.629.679.279.33-3.01%-0.59%-4.82%7,354,20069,019,00082%9.39-3.20%9.58-1.19%9.69-1.05%9.80-0.50%-0.35%
2019-06-059.769.839.629.62-1.23%-0.77%-2.34%5,758,10055,826,00064%9.700.16%9.70-0.73%9.79-0.61%9.85-0.33%-0.29%
2019-06-049.669.769.539.740.93%0.62%-1.46%8,459,10081,884,00088%9.68-0.40%9.77-0.76%9.85-0.49%9.88-0.54%-0.22%
2019-06-039.919.969.609.65-2.23%-0.71%-2.90%8,020,90077,956,00081%9.72-1.66%9.84-0.91%9.90-0.19%9.94-0.60%-0.10%
2019-05-3110.0010.039.769.87-1.30%-0.13%-1.28%10,175,900100,565,00098%9.88-0.28%9.93-0.23%9.920.14%10.00-0.53%0.05%
2019-05-309.9210.029.7510.000.10%0.90%-0.51%9,215,90091,337,00083%9.91-0.97%9.960.26%9.90-0.03%10.05-0.51%0.15%
2019-05-299.8510.129.799.991.42%-0.18%-1.11%10,106,600101,149,00087%10.010.64%9.930.73%9.91-0.11%10.10-0.31%0.13%
2019-05-289.9610.039.839.85-0.81%-0.95%-2.79%7,825,70077,816,00063%9.940.98%9.860.00%9.92-0.57%10.13-0.16%-0.02%
2019-05-279.7310.009.599.931.64%0.83%-2.16%10,505,200103,455,00077%9.850.63%9.86-0.76%9.97-0.94%10.15-0.10%-0.12%
2019-05-249.779.939.689.77-0.10%-0.16%-3.83%7,518,70073,580,00052%9.79-1.40%9.93-1.22%10.07-0.87%10.160.11%-0.19%
2019-05-239.9210.119.729.78-2.00%-1.46%-3.63%9,835,20097,618,00064%9.93-1.12%10.06-1.06%10.16-0.74%10.150.08%-0.30%
2019-05-2210.1810.289.869.98-2.16%-0.57%-1.58%11,592,600116,359,00076%10.04-1.50%10.17-0.78%10.23-0.39%10.140.38%-0.40%
2019-05-2110.2810.3310.0410.20-0.29%0.10%0.97%11,498,500117,167,00075%10.19-0.59%10.25-0.47%10.270.14%10.100.63%-0.50%
2019-05-2010.1210.4110.1010.231.29%-0.20%1.90%14,051,900144,030,00091%10.25-0.29%10.29-0.06%10.260.40%10.040.91%-0.63%
2019-05-1710.2910.5210.0510.10-1.85%-1.75%1.52%16,091,500165,417,000102%10.28-0.64%10.300.43%10.220.76%9.950.42%-0.82%
2019-05-1610.2310.5210.2110.290.00%-0.54%3.87%15,422,600159,568,00096%10.350.70%10.260.94%10.140.78%9.91-0.64%-0.93%
2019-05-1510.1810.3710.1010.291.38%0.16%3.20%16,376,800168,250,00086%10.271.09%10.161.16%10.061.19%9.97-1.83%-0.96%
2019-05-149.8810.369.8210.151.10%-0.13%-0.07%18,631,100189,355,00086%10.161.24%10.040.95%9.951.44%10.16-1.19%-0.72%
2019-05-139.9310.269.8710.04-0.10%0.01%-2.33%15,810,200158,719,00068%10.040.99%9.951.28%9.801.41%10.28-0.72%-0.55%
2019-05-109.8110.149.5110.053.08%1.10%-2.94%20,553,400204,312,00084%9.941.06%9.821.93%9.670.15%10.35-1.05%-0.48%
2019-05-099.739.959.679.750.21%-0.88%-6.82%10,776,800106,014,00042%9.841.96%9.641.31%9.65-2.51%10.46-0.89%-0.36%
2019-05-089.489.879.279.731.46%0.85%-7.84%14,355,000138,493,00051%9.651.80%9.51-1.10%9.90-3.69%10.56-0.58%-0.27%
2019-05-079.279.669.279.590.00%1.19%-9.70%14,187,800134,455,00050%9.480.39%9.62-3.99%10.28-2.25%10.62-0.69%-0.29%