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
2019-07-1514.6415.1714.5714.991.56%0.40%2.37%22,270,700332,523,00087%14.931.17%14.760.53%14.621.43%14.640.38%0.76%
2019-07-1214.5614.9514.4114.761.37%0.01%1.19%18,208,800268,719,00075%14.761.50%14.681.26%14.41-0.58%14.590.30%0.75%
2019-07-1114.6014.7714.3014.56-1.42%0.14%0.11%18,152,900263,951,00077%14.54-1.16%14.501.25%14.50-1.23%14.540.24%0.72%
2019-07-1014.1315.2913.9214.774.16%0.41%1.80%35,136,800516,861,000158%14.714.15%14.32-0.63%14.680.37%14.510.40%0.73%
2019-07-0913.9014.3513.8014.182.01%0.40%-1.88%22,409,800316,513,000112%14.120.82%14.41-2.44%14.62-0.25%14.45-0.04%0.70%
2019-07-0814.3614.4013.7013.90-6.08%-0.78%-3.85%30,679,400429,782,000163%14.01-5.87%14.77-0.95%14.66-0.70%14.46-0.29%0.74%
2019-07-0515.1015.2014.6514.80-3.20%-0.55%2.08%39,350,200585,614,000252%14.88-1.44%14.910.65%14.760.97%14.501.17%0.81%
2019-07-0413.8315.2913.8315.2910.00%1.26%6.69%56,650,000855,391,000465%15.109.18%14.817.23%14.626.36%14.334.64%0.74%
2019-07-0313.7413.9813.6613.900.72%0.50%1.49%8,892,600122,993,000114%13.83-0.44%13.820.75%13.750.17%13.700.36%0.28%
2019-07-0213.9314.0413.7613.80-0.14%-0.66%1.12%8,031,700111,579,000107%13.891.27%13.710.32%13.730.29%13.650.40%0.23%
2019-07-0113.6213.8413.5513.823.13%0.74%1.67%7,950,900109,069,000112%13.721.90%13.670.02%13.690.07%13.590.33%0.13%
2019-06-2813.6713.6813.3513.40-2.19%-0.46%-1.09%6,013,50080,956,00087%13.46-1.83%13.67-0.47%13.68-0.22%13.55-0.01%0.03%
除权分界线,2019年06月28日,10股派0.400元(以下数据已经复权)
2019-06-2713.7813.8813.6113.70-0.58%-0.09%1.11%9,996,400137,482,000147%13.710.21%13.730.23%13.710.48%13.550.30%0.01%
2019-06-2613.5813.8013.4713.781.40%0.69%2.01%5,575,30076,523,00090%13.690.15%13.700.11%13.640.50%13.510.16%-0.06%
2019-06-2513.6613.9413.4613.59-0.73%-0.54%0.76%8,277,200113,427,000137%13.660.23%13.680.62%13.570.60%13.490.30%-0.12%
2019-06-2413.6713.7913.5113.690.15%0.42%1.81%9,132,400124,869,000159%13.630.02%13.600.89%13.490.85%13.450.42%-0.19%
2019-06-2113.4613.7213.4613.671.56%0.29%2.08%7,822,400106,929,000153%13.631.88%13.481.28%13.380.42%13.390.52%-0.25%
2019-06-2013.2213.5113.1413.461.43%0.61%1.04%6,982,70093,695,000144%13.380.80%13.310.84%13.320.11%13.320.05%-0.38%
2019-06-1913.2313.3413.1813.271.61%-0.02%-0.34%6,554,70087,256,000145%13.271.94%13.20-0.63%13.31-0.24%13.32-0.14%-0.42%
2019-06-1813.1013.1012.9713.06-0.08%0.31%-2.05%3,218,00042,024,00069%13.02-0.54%13.28-0.60%13.34-0.34%13.33-0.66%-0.46%
2019-06-1713.2413.2413.0013.07-0.91%-0.15%-2.62%4,471,30058,703,00092%13.09-2.64%13.36-0.77%13.39-0.17%13.42-0.62%-0.39%
2019-06-1413.4113.6213.1913.19-1.57%-1.89%-2.33%6,835,20092,164,000141%13.440.52%13.460.31%13.410.65%13.51-0.24%-0.33%
2019-06-1313.3513.4313.3213.400.37%0.19%-1.02%3,507,20047,047,00076%13.37-0.45%13.420.42%13.32-0.02%13.54-0.40%-0.33%
2019-06-1213.5313.5313.3413.35-1.11%-0.63%-1.78%4,504,20060,691,00096%13.430.67%13.370.94%13.32-0.04%13.59-0.40%-0.30%
2019-06-1113.0813.5113.0513.502.90%1.16%-1.07%5,320,10071,211,000111%13.351.61%13.240.08%13.33-0.97%13.65-0.40%-0.26%
2019-06-1013.1213.2413.0113.120.54%-0.10%-4.24%2,966,20039,073,00061%13.130.44%13.23-0.81%13.46-0.99%13.70-0.26%-0.23%
2019-06-0613.3313.3312.9613.05-1.66%-0.19%-5.00%4,330,80056,799,00084%13.08-2.34%13.34-1.99%13.59-0.90%13.74-0.70%-0.21%
2019-06-0513.5013.5113.2613.27-0.82%-0.88%-4.08%3,450,50046,334,00065%13.39-0.09%13.61-0.99%13.72-0.64%13.83-0.36%-0.11%
2019-06-0413.7613.7613.2413.38-2.76%-0.15%-3.63%6,621,20088,991,000121%13.40-3.54%13.75-1.17%13.81-1.01%13.88-0.54%-0.04%
2019-06-0314.0714.1313.7113.760.00%-0.95%-1.43%5,485,30076,419,000103%13.89-0.11%13.91-0.15%13.950.09%13.960.01%0.05%