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
2020-05-2914.5114.6414.2914.57-0.55%0.60%-5.65%20,212,100292,740,00066%14.480.83%14.52-0.63%14.61-0.84%15.44-0.54%-0.19%
2020-05-2814.4714.6914.1214.650.62%1.99%-5.64%20,915,000300,416,00065%14.36-2.43%14.61-0.98%14.73-1.52%15.53-0.74%-0.08%
2020-05-2715.0015.1414.5014.56-2.48%-1.10%-6.91%19,559,400287,953,00061%14.72-0.96%14.76-0.85%14.96-2.17%15.64-0.54%0.05%
2020-05-2614.7414.9614.7214.931.29%0.44%-5.06%11,852,200176,167,00036%14.860.97%14.88-1.11%15.29-1.69%15.73-0.20%0.16%
2020-05-2514.9115.0814.5014.74-1.21%0.12%-6.46%19,833,300291,992,00058%14.72-2.14%15.05-2.70%15.55-1.82%15.76-0.56%0.15%
2020-05-2215.0815.3414.8014.92-1.58%-0.82%-5.85%20,693,000311,302,00059%15.04-1.79%15.47-2.10%15.84-0.32%15.85-0.30%0.26%
2020-05-2115.4515.6815.0715.16-1.49%-1.03%-4.62%24,248,000371,441,00068%15.32-2.58%15.80-1.51%15.89-0.47%15.89-0.30%0.32%
2020-05-2016.2216.2815.3415.39-4.82%-2.12%-3.46%47,888,700752,966,000130%15.72-2.87%16.04-0.14%15.97-0.37%15.94-0.04%0.40%
2020-05-1916.1616.3916.0516.17-0.12%-0.11%1.39%38,613,000625,079,000107%16.19-0.01%16.060.44%16.030.50%15.950.57%0.43%
2020-05-1815.5816.5515.5216.194.59%0.00%2.09%61,510,400995,860,000176%16.193.66%15.991.07%15.950.57%15.860.74%0.37%
2020-05-1515.8315.8715.4215.48-1.90%-0.89%-1.66%28,931,900451,896,00091%15.62-2.00%15.82-0.32%15.86-0.26%15.740.63%0.31%
2020-05-1415.9516.2815.7215.78-1.44%-0.99%0.87%24,999,100398,433,00080%15.940.04%15.87-0.25%15.90-0.09%15.640.53%0.22%
2020-05-1315.7116.0715.6016.011.65%0.49%2.89%26,692,100425,259,00087%15.931.30%15.910.23%15.910.24%15.560.49%0.16%
2020-05-1215.9415.9915.5815.75-1.32%0.15%1.71%22,460,000353,229,00069%15.73-1.77%15.88-0.44%15.870.59%15.49-0.21%0.13%
2020-05-1115.8616.4415.7715.960.63%-0.32%2.85%36,251,700580,420,000106%16.011.21%15.950.53%15.780.82%15.520.49%0.22%
2020-05-0815.9615.9815.6915.860.70%0.25%2.71%29,490,100466,535,00090%15.82-0.97%15.860.99%15.651.37%15.440.27%0.18%
2020-05-0716.0316.3315.7415.75-1.75%-1.41%2.27%43,878,800700,973,000138%15.981.20%15.711.56%15.441.61%15.400.50%0.17%
2020-05-0615.5016.0815.0016.034.36%1.55%4.61%50,851,000802,713,000169%15.793.93%15.473.57%15.201.35%15.320.30%0.15%
2020-04-3015.5315.5914.8915.360.20%1.13%0.54%30,739,000466,904,000102%15.190.70%14.931.06%14.99-1.37%15.28-0.03%0.20%
2020-04-2914.6115.3514.6115.333.93%1.64%0.31%20,533,800309,721,00062%15.083.65%14.78-0.91%15.20-0.05%15.280.14%0.28%
2020-04-2814.6615.0713.9914.750.20%1.36%-3.34%29,008,100422,114,00084%14.55-1.56%14.91-3.16%15.21-0.94%15.26-0.31%0.32%
2020-04-2714.9515.0714.6214.72-1.87%-0.43%-3.84%21,406,200316,453,00063%14.78-2.83%15.40-0.49%15.35-0.62%15.31-0.02%0.42%
2020-04-2415.8115.9814.8715.00-5.30%-1.41%-2.03%43,166,400656,743,000129%15.21-4.06%15.47-0.57%15.45-0.62%15.310.14%0.45%
2020-04-2315.2816.2115.1315.843.80%-0.11%3.60%45,228,800717,253,000150%15.864.69%15.561.53%15.551.22%15.290.74%0.46%
2020-04-2215.2615.3314.9415.26-0.52%0.75%0.54%19,630,100297,332,00066%15.15-1.19%15.33-0.96%15.360.35%15.180.06%0.43%
2020-04-2115.4315.5715.1415.34-1.22%0.07%1.13%23,033,700353,104,00075%15.33-0.83%15.480.49%15.310.24%15.170.13%0.51%
2020-04-2015.4415.6815.2615.530.91%0.46%2.52%25,968,200401,435,00080%15.46-0.71%15.400.87%15.270.54%15.150.31%0.61%
2020-04-1715.5215.9315.2815.39-0.65%-1.16%1.90%39,217,900610,629,000116%15.572.09%15.271.02%15.190.96%15.100.86%0.67%
2020-04-1614.6315.7014.4615.495.88%1.56%3.44%55,717,300849,790,000163%15.252.62%15.111.07%15.040.62%14.980.81%0.69%
2020-04-1515.1415.1414.6314.630.00%-1.56%-1.51%26,872,700399,370,00087%14.86-1.43%14.950.02%14.95-0.33%14.860.46%0.63%