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:
航发控制( 000738.SZ 深证)
所属成分指数: 沪深300
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
2020-08-0620.8022.9920.5522.557.89%2.49%14.60%101,493,9002,233,091,000189%22.008.00%20.885.32%20.354.63%19.682.52%0.79%
2020-08-0518.9020.9018.8020.9010.00%2.59%8.89%82,450,6001,679,654,000149%20.375.02%19.823.72%19.452.76%19.190.93%0.69%
2020-08-0419.9019.9418.9419.00-3.50%-2.06%-0.09%48,948,200949,570,00084%19.400.11%19.111.17%18.931.00%19.02-0.14%0.79%
2020-08-0318.5019.9718.3819.697.71%1.61%3.39%55,244,8001,070,546,00086%19.386.34%18.892.01%18.741.45%19.050.19%1.08%
2020-07-3118.1818.5417.9318.28-0.60%0.31%-3.84%32,152,600585,915,00046%18.22-2.92%18.52-0.44%18.48-2.25%19.010.79%1.28%
2020-07-3018.5319.4018.3018.39-2.13%-2.03%-2.50%43,528,700817,060,00061%18.771.55%18.600.87%18.90-0.44%18.860.63%1.32%
2020-07-2918.4018.8018.1018.790.11%1.66%0.25%40,818,300754,505,00057%18.48-0.32%18.44-3.04%18.99-0.45%18.740.74%1.32%
2020-07-2818.3618.9617.8818.772.91%1.22%0.89%45,862,200850,439,00063%18.541.24%19.02-0.73%19.07-0.66%18.610.39%1.34%
2020-07-2718.4719.0617.7018.24-3.85%-0.41%-1.58%52,440,600960,481,00067%18.32-6.68%19.16-0.77%19.20-0.35%18.530.38%1.68%
2020-07-2419.4120.5018.8518.97-3.31%-3.35%2.75%96,227,0001,888,634,000136%19.632.52%19.310.48%19.272.28%18.461.51%1.74%
2020-07-2319.0020.0018.2819.625.54%2.48%7.87%88,259,3001,689,748,000133%19.150.17%19.210.21%18.841.61%18.191.46%1.74%
2020-07-2218.4119.9218.3818.59-1.69%-2.73%3.70%85,851,9001,640,832,000134%19.11-1.22%19.172.89%18.542.29%17.931.93%1.98%
2020-07-2120.0020.7318.3018.91-2.17%-2.26%7.53%111,127,2002,150,069,000185%19.352.02%18.634.87%18.122.47%17.592.82%2.18%
2020-07-2017.8519.3317.8519.3310.02%1.92%13.01%67,699,0001,283,897,000127%18.979.69%17.774.38%17.682.39%17.102.17%2.12%
2020-07-1716.2217.5716.1817.5710.02%1.63%4.96%75,609,5001,307,231,000142%17.294.10%17.02-2.14%17.270.68%16.741.15%2.04%
2020-07-1616.6817.1615.9115.97-2.92%-3.84%-3.50%38,575,700640,647,00078%16.61-2.04%17.39-0.03%17.15-0.02%16.550.61%1.98%
2020-07-1517.4817.7016.1516.45-8.10%-2.97%0.00%61,805,0001,047,847,000135%16.95-5.80%17.400.27%17.161.14%16.451.01%1.97%
2020-07-1416.6818.2716.6117.907.77%-0.54%9.92%95,490,8001,718,578,000249%18.009.45%17.354.00%16.964.02%16.293.70%1.91%
2020-07-1316.3516.6616.1216.612.72%1.02%5.77%30,807,200506,572,00094%16.44-0.67%16.691.10%16.311.38%15.701.02%1.56%
2020-07-1016.7016.9916.1316.17-3.64%-2.31%4.01%41,867,700693,019,000137%16.55-1.87%16.501.70%16.091.66%15.551.54%1.49%
2020-07-0917.0017.2816.4816.781.45%-0.53%9.59%70,408,8001,187,699,000261%16.874.86%16.234.48%15.824.10%15.313.89%1.35%
2020-07-0814.9016.5414.8516.549.97%2.81%12.23%67,008,5001,078,016,000299%16.095.38%15.535.17%15.204.74%14.743.91%0.99%
2020-07-0714.8815.6114.6515.041.42%-1.49%6.04%37,379,400570,655,000214%15.274.51%14.773.57%14.513.07%14.182.15%0.61%
2020-07-0614.0914.9214.0714.835.85%1.52%6.81%29,676,500433,520,000197%14.614.02%14.262.62%14.081.90%13.881.45%0.40%
2020-07-0314.1014.2813.8614.010.07%-0.23%2.37%19,215,300269,841,000143%14.041.11%13.901.15%13.820.66%13.690.55%0.23%
2020-07-0213.8614.0013.7314.000.94%0.80%2.87%16,757,400232,748,000127%13.891.38%13.740.37%13.730.42%13.610.46%0.18%
2020-07-0113.6513.9013.5613.871.61%1.24%2.38%14,094,600193,090,000116%13.700.94%13.690.10%13.670.26%13.550.43%0.11%
2020-06-3013.6813.6813.4613.650.29%0.57%1.19%12,475,800169,336,000105%13.57-1.14%13.67-0.10%13.640.20%13.490.25%0.05%
除权分界线,2020年06月30日,10股派0.400元(以下数据已经复权)
2020-06-2913.5713.9413.5113.61-0.07%-0.87%1.14%14,682,600202,186,000129%13.730.78%13.690.58%13.610.70%13.460.25%0.03%
2020-06-2413.6613.7713.4913.620.00%-0.03%1.47%14,638,900200,026,000133%13.620.18%13.610.64%13.510.34%13.420.16%0.04%