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
2020-02-2413.8514.0313.6113.83-2.05%0.24%1.58%28,312,000390,609,00098%13.80-1.29%13.79-1.91%14.010.67%13.620.42%1.12%
2020-02-2113.4414.6113.3614.123.22%1.02%4.15%49,365,800690,004,000188%13.982.79%14.06-0.04%13.921.03%13.561.12%1.01%
2020-02-2013.8013.8813.2213.68-4.20%0.60%2.03%50,514,000686,900,000223%13.60-5.33%14.060.26%13.780.64%13.410.93%0.78%
2020-02-1913.9015.2513.5514.282.59%-0.58%7.49%87,743,4001,260,261,000507%14.363.21%14.038.74%13.699.47%13.298.20%0.58%
2020-02-1813.9213.9213.8113.9210.04%0.02%13.37%20,764,500288,982,000216%13.9211.81%12.907.62%12.514.92%12.284.25%-0.40%
2020-02-1712.4012.6512.0112.6510.00%1.63%7.40%17,293,800215,255,000177%12.457.79%11.993.02%11.921.67%11.781.17%-1.19%
2020-02-1411.5211.6811.4011.50-0.17%-0.42%-1.22%9,878,600114,080,000111%11.55-0.69%11.64-0.79%11.72-0.57%11.64-1.36%-1.37%
2020-02-1311.7811.7911.4911.52-2.12%-0.93%-2.39%10,208,700118,702,000115%11.63-0.71%11.73-0.90%11.79-0.46%11.80-1.03%-1.28%
2020-02-1211.8411.8511.5511.77-0.84%0.50%-1.30%12,376,500144,937,000146%11.71-1.96%11.83-0.76%11.85-0.10%11.93-1.33%-1.25%
2020-02-1112.0612.0811.8711.87-1.17%-0.63%-1.79%5,737,50068,533,00073%11.95-0.27%11.920.26%11.862.11%12.09-1.21%-1.13%
2020-02-1011.9512.1311.8212.010.33%0.28%-1.83%6,322,10075,719,00078%11.980.92%11.890.71%11.610.46%12.23-0.67%-1.01%
2020-02-0711.8712.0311.7511.970.76%0.86%-2.81%7,984,50094,763,00099%11.870.11%11.812.87%11.56-2.14%12.32-1.20%-0.94%
2020-02-0611.7011.9611.6111.881.54%0.21%-4.69%8,630,000102,306,000108%11.861.16%11.480.97%11.81-1.59%12.47-1.06%-0.81%
2020-02-0511.5011.9611.4011.701.04%-0.16%-7.14%9,502,900111,360,000122%11.725.48%11.37-3.91%12.00-2.49%12.60-1.55%-0.69%
2020-02-0410.4611.7110.4611.58-0.26%4.23%-9.51%14,860,900165,108,000188%11.11-4.31%11.83-8.41%12.31-6.44%12.80-3.67%-0.51%
2020-02-0311.6111.6111.6111.61-10.00%0.00%-12.60%2,247,80026,097,00032%11.61-11.36%12.92-2.11%13.16-0.97%13.28-0.63%-0.13%
2020-01-2313.1313.4512.8412.90-2.35%-1.51%-3.50%8,864,600116,106,000133%13.10-0.26%13.20-1.13%13.29-0.64%13.37-0.51%-0.05%
2020-01-2213.2813.2912.9813.21-0.60%0.59%-1.68%6,337,20083,222,00092%13.13-1.95%13.35-0.60%13.37-0.36%13.44-0.72%0.02%
2020-01-2113.6113.6113.2813.29-2.21%-0.77%-1.80%6,637,10088,893,00083%13.39-0.70%13.43-0.13%13.42-0.19%13.53-0.09%0.17%
2020-01-2013.3413.6113.3413.591.87%0.76%0.33%7,821,400105,488,00094%13.490.84%13.450.36%13.450.12%13.55-0.04%0.21%
2020-01-1713.3713.4413.3213.34-0.15%-0.26%-1.56%4,081,10054,583,00045%13.38-0.49%13.40-0.33%13.43-0.20%13.550.03%0.26%
2020-01-1613.3313.5813.3213.360.38%-0.60%-1.38%6,890,90092,624,00068%13.440.63%13.440.03%13.46-0.28%13.550.17%0.30%
2020-01-1513.4813.4913.3013.31-1.26%-0.35%-1.58%4,930,70065,859,00046%13.36-1.18%13.44-0.36%13.49-0.80%13.520.11%0.27%
2020-01-1413.4813.5913.4413.48-0.22%-0.27%-0.21%5,641,40076,254,00054%13.520.65%13.49-0.23%13.600.02%13.510.24%0.23%
2020-01-1313.4913.5213.3613.510.22%0.60%0.24%6,477,20086,987,00061%13.43-0.61%13.52-0.95%13.60-0.04%13.480.12%0.19%
2020-01-1013.6013.6613.4313.48-0.88%-0.24%0.14%7,290,30098,513,00069%13.51-0.43%13.650.01%13.610.13%13.460.16%0.19%
2020-01-0913.6013.6513.4313.60-1.88%0.21%1.20%10,723,800145,538,000106%13.57-1.25%13.650.11%13.590.36%13.440.25%0.17%
2020-01-0813.7113.9213.5813.862.06%0.85%3.39%18,593,800255,531,000199%13.741.51%13.630.82%13.540.83%13.410.72%0.14%
2020-01-0713.5013.6513.4513.580.37%0.30%2.04%9,538,500129,143,000120%13.54-0.08%13.520.55%13.430.55%13.310.29%0.06%
2020-01-0613.6513.7813.4013.530.00%-0.15%1.95%15,015,800203,464,000202%13.550.54%13.450.85%13.350.73%13.270.49%0.03%