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
2019-09-1215.2615.3015.1515.250.26%0.09%-0.52%6,957,900106,018,00039%15.24-0.57%15.38-0.42%15.44-0.16%15.330.32%0.74%
2019-09-1115.3615.5115.2015.21-0.91%-0.74%-0.46%11,526,100176,622,00063%15.32-1.10%15.45-0.27%15.460.07%15.280.35%0.78%
2019-09-1015.5815.8015.2815.35-1.60%-0.93%0.80%15,508,700240,285,00085%15.490.04%15.490.07%15.450.11%15.230.52%0.81%
2019-09-0915.6415.6415.3415.600.58%0.72%2.97%17,854,100276,529,000101%15.490.01%15.480.38%15.430.27%15.150.57%0.83%
2019-09-0615.3915.6215.3615.510.58%0.15%2.96%15,863,300245,680,00095%15.490.16%15.420.14%15.390.83%15.060.54%0.81%
2019-09-0515.3915.6515.2715.420.33%-0.27%2.92%19,475,900301,144,000123%15.461.02%15.400.35%15.260.81%14.980.79%0.82%
2019-09-0415.2715.4715.1515.370.00%0.42%3.39%15,954,300244,196,000105%15.31-0.69%15.350.95%15.140.69%14.870.59%0.81%
2019-09-0315.3215.6515.2415.370.00%-0.27%4.00%23,669,800364,809,000169%15.410.64%15.201.35%15.041.26%14.781.15%0.80%
2019-09-0214.9615.6414.8515.372.74%0.37%5.19%28,156,700431,204,000222%15.313.31%15.002.14%14.851.94%14.611.59%0.75%
2019-08-3014.6215.0014.4814.962.47%0.92%4.02%21,429,100317,637,000194%14.821.28%14.691.11%14.571.04%14.380.98%0.58%
2019-08-2914.4514.8914.3214.602.03%-0.25%2.51%13,811,800202,152,000144%14.640.95%14.531.02%14.420.72%14.240.73%0.42%
2019-08-2814.4814.7514.2614.31-1.51%-1.30%1.20%11,862,100171,979,000135%14.500.49%14.380.67%14.320.62%14.140.63%0.22%
2019-08-2714.2914.5714.1614.531.82%0.71%3.41%12,311,400177,613,000151%14.431.91%14.280.65%14.230.62%14.050.71%0.03%
2019-08-2614.0014.2713.9014.270.07%0.81%2.28%8,887,100125,802,000118%14.16-0.30%14.190.23%14.140.30%13.950.43%-0.14%
2019-08-2314.2814.3014.0714.260.07%0.43%2.65%7,486,100106,298,000107%14.20-0.10%14.160.26%14.100.54%13.890.55%-0.29%
2019-08-2214.0014.4013.9514.252.00%0.26%3.14%11,458,500162,864,000170%14.211.36%14.120.71%14.030.94%13.820.76%-0.45%
2019-08-2114.0114.1813.9013.970.00%-0.37%1.88%6,678,20093,641,000104%14.02-0.48%14.020.58%13.900.54%13.710.43%-0.58%
2019-08-2014.0814.2713.9413.97-0.71%-0.84%2.32%10,595,400149,280,000167%14.090.99%13.941.39%13.821.08%13.650.68%-0.67%
2019-08-1913.6814.1013.6614.072.85%0.85%3.75%9,318,600130,006,000148%13.952.01%13.751.30%13.671.15%13.56-0.13%-0.79%
2019-08-1613.6113.7913.5413.680.74%0.03%0.74%6,129,30083,825,00096%13.681.54%13.580.51%13.520.53%13.58-0.62%-0.77%
2019-08-1513.3413.5913.2713.58-0.15%0.83%-0.61%4,900,50066,001,00070%13.47-0.66%13.510.28%13.45-0.12%13.66-1.27%-0.74%
2019-08-1413.6013.6613.4713.601.04%0.31%-1.72%5,461,30074,045,00070%13.560.54%13.470.52%13.460.19%13.84-1.26%-0.61%
2019-08-1313.3413.6313.3113.460.00%-0.19%-3.96%5,027,40067,796,00058%13.491.19%13.40-0.22%13.44-0.14%14.02-0.98%-0.46%
2019-08-1213.2513.4713.2013.461.58%1.01%-4.90%3,926,20052,319,00041%13.33-0.37%13.43-0.16%13.46-1.19%14.15-1.04%-0.36%
2019-08-0913.5013.5913.2113.25-1.71%-0.94%-7.36%5,687,90076,079,00054%13.38-1.07%13.45-0.36%13.62-1.21%14.30-1.09%-0.27%
2019-08-0813.3413.6913.3213.481.43%-0.30%-6.78%7,653,200103,476,00063%13.520.66%13.50-1.51%13.79-1.89%14.46-0.52%-0.14%
2019-08-0713.5913.5913.2513.29-1.70%-1.06%-8.57%6,401,70085,993,00051%13.43-0.67%13.71-1.64%14.05-1.88%14.54-0.46%-0.08%
2019-08-0613.6013.8413.1713.52-2.94%-0.02%-7.42%10,241,700138,501,00079%13.52-4.38%13.94-2.91%14.32-1.82%14.60-0.52%-0.04%
2019-08-0514.0614.3313.9113.93-1.49%-1.51%-5.10%8,271,100116,981,00068%14.14-0.18%14.35-1.67%14.59-1.02%14.680.08%0.05%
2019-08-0214.2214.3714.0214.140.00%-0.20%-3.59%10,654,400150,952,00085%14.17-3.29%14.60-1.47%14.74-0.94%14.67-0.33%0.09%