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
2020-10-2319.2919.4719.1019.16-0.57%-0.61%-7.59%10,093,200194,580,00059%19.28-0.24%19.95-1.47%20.22-1.45%20.73-0.15%0.48%
2020-10-2220.0020.0619.0319.27-4.22%-0.28%-7.20%17,345,100335,187,000101%19.33-7.16%20.24-2.86%20.52-2.24%20.77-0.39%0.50%
2020-10-2120.8121.7020.0020.12-3.87%-3.34%-3.49%20,242,900421,349,000132%20.820.27%20.84-0.72%20.99-1.16%20.850.60%0.55%
2020-10-2020.6220.9520.4520.931.01%0.82%1.00%8,504,800176,549,00057%20.76-0.86%20.99-0.73%21.24-0.17%20.720.34%0.49%
2020-10-1921.2521.4720.6020.72-1.71%-1.05%0.33%11,866,000248,467,00083%20.94-1.35%21.15-1.21%21.270.71%20.650.54%0.46%
2020-10-1621.1121.5820.8421.08-0.19%-0.69%2.62%10,860,900230,534,00079%21.23-0.19%21.400.23%21.120.81%20.540.80%0.43%
2020-10-1521.2021.5421.0121.12-1.08%-0.69%3.63%12,770,800271,581,00094%21.27-1.41%21.361.31%20.961.02%20.380.75%0.35%
2020-10-1421.5822.1321.0821.35-0.14%-1.02%5.55%22,075,000476,164,000169%21.571.86%21.082.15%20.742.16%20.231.34%0.28%
2020-10-1320.8421.6520.6221.382.25%0.96%7.11%20,166,400427,039,000158%21.183.11%20.642.39%20.301.88%19.960.38%0.15%
2020-10-1220.0020.9619.9920.914.86%1.82%5.15%23,481,800482,248,000178%20.543.27%20.152.36%19.932.08%19.890.58%0.11%
2020-10-0919.9520.0919.7319.941.27%0.27%0.85%11,422,600227,164,00087%19.891.40%19.690.97%19.520.80%19.770.11%-0.02%
2020-09-3019.6519.8419.3119.69-0.05%0.39%-0.30%10,983,700215,428,00081%19.610.10%19.500.81%19.370.15%19.750.04%-0.17%
2020-09-2919.1219.8819.0619.703.52%0.55%-0.21%15,074,700295,355,000112%19.592.84%19.341.14%19.34-0.53%19.740.03%-0.41%
2020-09-2819.0019.2018.8119.030.16%-0.12%-3.57%5,984,600114,020,00041%19.05-0.13%19.13-0.74%19.44-2.03%19.740.07%-0.53%
2020-09-2519.1219.3518.8819.000.32%-0.40%-3.66%7,552,400144,074,00051%19.08-0.62%19.27-1.53%19.85-0.42%19.720.24%-0.65%
2020-09-2419.4619.7818.9418.94-3.56%-1.33%-3.73%11,560,300221,915,00074%19.20-1.45%19.57-2.71%19.93-0.29%19.670.00%-0.74%
2020-09-2319.7319.8019.1819.640.10%0.83%-0.17%10,940,300213,108,00069%19.48-1.97%20.11-0.23%19.99-0.04%19.670.02%-0.78%
2020-09-2220.2320.3219.6219.62-4.90%-1.26%-0.25%17,524,800348,240,000107%19.87-3.74%20.160.15%19.990.37%19.670.03%-0.86%
2020-09-2120.0520.9920.0520.633.00%-0.06%4.91%21,079,900435,146,000132%20.643.78%20.132.05%19.921.61%19.67-0.05%-0.95%
2020-09-1819.6820.0719.5520.031.01%0.70%1.81%19,304,800384,001,000110%19.891.25%19.720.71%19.611.16%19.67-0.67%-1.05%
2020-09-1719.4420.0819.1319.831.59%0.94%0.12%13,029,000255,967,00073%19.650.70%19.590.64%19.380.28%19.81-1.36%-1.01%
2020-09-1619.5719.7519.2619.52-1.16%0.06%-2.79%10,398,100202,858,00053%19.51-0.40%19.460.95%19.33-0.16%20.08-2.36%-0.92%
2020-09-1519.2020.0219.1819.753.08%0.83%-3.96%20,265,100396,926,00088%19.592.05%19.280.61%19.36-0.25%20.57-1.18%-0.70%
2020-09-1419.3019.4519.0519.16-0.73%-0.18%-7.93%11,258,100216,093,00047%19.191.39%19.16-0.73%19.41-1.61%20.81-1.13%-0.67%
2020-09-1118.8819.3218.4719.301.90%1.95%-8.30%15,247,300288,648,00055%18.93-2.16%19.30-1.39%19.72-1.83%21.05-0.71%-0.67%
2020-09-1019.5919.9518.8018.94-3.17%-2.11%-10.65%16,882,200326,646,00060%19.35-1.01%19.58-2.07%20.09-2.30%21.20-0.43%-0.74%
2020-09-0919.5020.0518.9019.56-1.26%0.07%-8.13%20,223,800395,286,00069%19.55-1.28%19.99-2.19%20.56-3.58%21.29-0.71%-0.71%
2020-09-0819.9920.4719.2419.810.05%0.06%-7.62%19,710,700390,260,00063%19.80-3.03%20.44-2.85%21.33-1.54%21.44-0.94%-0.57%
2020-09-0721.3021.3119.7619.80-7.17%-3.02%-8.53%29,670,200605,791,00092%20.42-3.40%21.04-4.42%21.66-1.44%21.65-0.98%-0.46%
2020-09-0421.2021.5820.7921.330.00%0.92%-2.43%18,740,400396,092,00059%21.14-2.36%22.01-0.80%21.980.04%21.86-0.32%-0.37%