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:
中航飞机( 000768.SZ 深证)
板块 :航空航天器制造   中航工业   
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
2020-09-2922.1123.0122.0722.823.82%0.64%0.76%18,053,200409,383,000103%22.682.17%22.51-0.08%22.800.09%22.650.22%-0.19%
2020-09-2822.5422.5821.9221.98-2.66%-0.97%-2.74%10,276,300228,079,00058%22.20-1.41%22.52-1.80%22.78-0.65%22.600.14%-0.33%
2020-09-2522.3622.8222.2222.581.21%0.30%0.05%13,524,400304,471,00076%22.51-0.91%22.940.01%22.930.34%22.570.41%-0.47%
2020-09-2422.9523.2922.2822.31-3.75%-1.80%-0.74%17,991,100408,755,00098%22.72-2.30%22.93-0.54%22.850.43%22.48-0.01%-0.61%
2020-09-2323.5023.8022.7923.182.98%-0.32%3.12%30,291,700704,427,000166%23.263.24%23.061.61%22.761.20%22.480.14%-0.66%
2020-09-2222.5122.7722.3722.51-1.92%-0.07%0.28%14,362,700323,527,00079%22.53-2.58%22.690.59%22.490.32%22.45-0.16%-0.72%
2020-09-2122.7023.5822.6922.952.23%-0.74%2.07%27,915,500645,450,000156%23.124.15%22.562.29%22.421.69%22.48-0.02%-0.78%
2020-09-1822.0322.4521.9322.452.37%1.13%-0.17%19,217,200426,619,000105%22.201.38%22.060.23%22.040.56%22.49-0.61%-0.88%
2020-09-1721.8822.2221.5321.93-0.32%0.15%-3.08%13,111,600287,101,00072%21.90-0.44%22.01-0.04%21.92-0.95%22.63-0.89%-0.90%
2020-09-1622.0822.3321.6322.00-0.68%0.03%-3.64%10,300,900226,548,00055%21.99-0.54%22.010.46%22.13-1.26%22.83-1.06%-0.93%
2020-09-1521.9522.3821.9022.151.10%0.17%-4.00%14,647,100323,878,00072%22.110.84%21.91-1.12%22.41-0.58%23.07-1.24%-1.00%
2020-09-1422.0122.2621.6821.91-0.23%-0.09%-6.22%14,286,100313,283,00064%21.930.74%22.16-1.85%22.54-1.06%23.36-1.22%-1.05%
2020-09-1122.0022.2121.4221.96-0.99%0.88%-7.15%22,033,800479,664,00088%21.77-4.08%22.58-1.67%22.79-1.60%23.65-1.08%-1.05%
2020-09-1023.3823.4122.0922.18-4.36%-2.27%-7.23%22,444,800509,380,00088%22.70-2.24%22.96-0.89%23.16-1.20%23.91-0.45%-0.96%
2020-09-0922.9923.7122.8023.190.22%-0.11%-3.44%23,978,000556,681,00096%23.221.12%23.17-0.67%23.44-1.28%24.02-0.45%-0.90%
2020-09-0823.0723.2022.7023.141.54%0.78%-4.09%15,180,300348,546,00058%22.96-1.26%23.32-1.40%23.74-1.44%24.13-0.75%-0.82%
2020-09-0723.7023.9822.6622.79-4.40%-2.00%-6.24%24,277,300564,536,00085%23.25-2.49%23.66-2.06%24.09-1.34%24.31-1.07%-0.74%
2020-09-0423.7324.1823.6623.84-1.41%-0.03%-2.98%13,779,300328,592,00048%23.85-0.78%24.15-1.05%24.41-0.10%24.57-0.78%-0.64%
2020-09-0324.2024.4823.7524.18-0.45%0.61%-2.36%18,927,600454,900,00061%24.03-1.58%24.41-0.70%24.440.15%24.77-1.24%-0.55%
2020-09-0225.0025.0024.0724.29-1.74%-0.53%-3.13%24,451,300597,099,00072%24.42-0.92%24.580.25%24.400.12%25.08-1.69%-0.41%
2020-09-0124.4924.9724.3124.722.15%0.30%-3.08%29,430,200725,335,00078%24.650.03%24.520.84%24.37-0.35%25.51-1.74%-0.17%
2020-08-3124.8825.0424.2024.20-1.55%-1.78%-6.77%35,859,800883,543,00084%24.641.47%24.320.63%24.46-0.96%25.96-1.23%0.12%
2020-08-2824.2324.7323.8124.581.61%1.23%-6.47%32,491,300788,918,00064%24.281.72%24.17-1.17%24.70-1.44%26.28-0.23%0.35%
2020-08-2724.0024.2223.4124.191.17%1.34%-8.17%22,748,100542,987,00039%23.87-1.64%24.45-2.28%25.06-2.13%26.340.16%0.44%
2020-08-2624.8025.1023.7323.91-3.35%-1.48%-9.08%29,822,800723,778,00052%24.27-2.60%25.02-2.03%25.60-2.70%26.300.42%0.43%
2020-08-2525.7425.8824.2524.74-3.96%-0.71%-5.53%40,240,7001,002,690,00070%24.92-3.92%25.54-2.47%26.31-2.42%26.19-0.02%0.40%
2020-08-2425.7126.5525.5625.760.47%-0.67%-1.66%29,278,500759,314,00052%25.930.02%26.19-2.23%26.97-0.36%26.20-0.06%0.47%
2020-08-2126.5326.6625.3525.64-1.69%-1.11%-2.17%34,989,600907,219,00059%25.93-2.21%26.79-2.04%27.060.60%26.210.15%0.61%
2020-08-2027.5027.5125.8926.08-3.41%-1.64%-0.35%50,669,4001,343,476,00083%26.52-3.79%27.34-0.06%26.900.84%26.170.13%0.69%
2020-08-1927.3328.3126.7427.000.00%-2.03%3.30%56,323,4001,552,275,00093%27.56-0.78%27.361.97%26.682.17%26.140.75%0.82%