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
2020-02-2116.5117.1516.4816.861.93%0.42%3.07%48,095,600807,534,000158%16.792.42%16.62-0.18%16.620.75%16.360.88%0.25%
2020-02-2016.4616.6016.1916.540.61%0.89%2.00%33,665,600551,923,000118%16.39-1.22%16.650.16%16.500.40%16.220.62%0.09%
2020-02-1916.5816.9916.3616.44-2.14%-0.95%2.02%39,670,800658,400,000145%16.60-1.48%16.620.75%16.430.82%16.121.09%-0.05%
2020-02-1816.9917.2516.6816.800.12%-0.27%5.38%53,025,900893,254,000207%16.852.56%16.502.42%16.302.03%15.942.00%-0.30%
2020-02-1715.7016.8315.7016.788.61%2.16%7.36%56,489,800927,830,000237%16.436.24%16.113.67%15.982.41%15.631.78%-0.65%
2020-02-1415.3815.5715.3815.450.00%-0.07%0.61%14,072,100217,572,00066%15.46-0.45%15.54-0.43%15.600.03%15.36-1.54%-0.94%
2020-02-1315.6715.7215.4215.45-1.53%-0.52%-0.94%15,538,300241,323,00065%15.53-0.46%15.60-0.36%15.600.28%15.60-0.59%-0.77%
2020-02-1215.5015.7215.4415.690.84%0.56%0.01%17,313,700270,139,00072%15.60-0.45%15.660.31%15.550.68%15.69-0.61%-0.75%
2020-02-1115.8815.8815.5515.56-1.27%-0.72%-1.43%15,739,600246,689,00065%15.67-0.17%15.610.64%15.450.88%15.79-0.70%-0.70%
2020-02-1015.5315.8315.5215.760.32%0.38%-0.86%18,025,700282,995,00073%15.701.27%15.511.08%15.310.68%15.90-0.38%-0.65%
2020-02-0715.5015.7515.3115.711.49%1.34%-1.55%23,621,200366,192,00095%15.500.70%15.351.07%15.21-2.48%15.96-0.78%-0.62%
2020-02-0615.1615.5915.0415.481.98%0.55%-3.75%26,923,700414,495,000108%15.401.46%15.180.79%15.60-1.24%16.08-0.80%-0.53%
2020-02-0515.0015.4214.9015.180.66%0.04%-6.37%29,162,800442,528,000118%15.171.03%15.07-4.63%15.79-1.91%16.21-1.37%-0.44%
2020-02-0414.6015.2514.6015.080.67%0.41%-8.26%32,611,800489,811,000131%15.020.21%15.80-3.56%16.10-2.86%16.44-1.47%-0.28%
2020-02-0314.9815.1014.9814.98-9.98%-0.05%-10.20%21,376,100320,355,00091%14.99-12.01%16.38-3.36%16.57-1.98%16.68-1.14%-0.11%
2020-01-2316.8017.4616.5516.64-1.77%-2.31%-1.39%34,465,300587,049,000171%17.031.44%16.950.35%16.910.43%16.880.15%0.02%
2020-01-2216.7917.0416.5216.940.36%0.88%0.54%17,484,800293,609,00090%16.79-0.84%16.890.17%16.830.17%16.85-0.41%0.03%
2020-01-2116.9017.0816.8216.88-0.41%-0.32%-0.22%17,362,500294,033,00082%16.940.04%16.860.27%16.81-0.23%16.92-0.07%0.13%
2020-01-2016.6617.0916.6616.951.86%0.13%0.12%22,103,800374,177,000102%16.931.57%16.820.59%16.840.20%16.93-0.19%0.19%
2020-01-1716.6216.7716.5416.640.12%-0.16%-1.90%14,260,500237,664,00061%16.67-0.79%16.72-0.81%16.81-0.19%16.96-0.09%0.30%
2020-01-1616.6417.0416.6116.620.30%-1.06%-2.11%22,763,300382,367,00087%16.800.84%16.850.02%16.84-0.14%16.980.12%0.40%
2020-01-1516.8816.9416.5016.57-1.95%-0.53%-2.28%19,531,700325,365,00073%16.66-2.36%16.85-0.44%16.86-0.88%16.960.03%0.39%
2020-01-1416.9517.2216.8716.90-0.06%-0.94%-0.31%24,227,300413,320,00096%17.061.80%16.920.43%17.010.02%16.950.31%0.37%
2020-01-1316.7816.9316.6016.910.48%0.90%0.07%15,690,900262,958,00064%16.76-0.70%16.85-1.18%17.01-0.38%16.900.18%0.32%
2020-01-1016.9617.0516.7816.83-0.82%-0.28%-0.23%14,467,400244,165,00059%16.88-0.11%17.05-0.18%17.070.08%16.870.14%0.32%
2020-01-0916.9016.9816.7516.97-1.45%0.44%0.74%23,931,300404,351,000101%16.90-1.92%17.08-0.39%17.060.28%16.850.24%0.32%
2020-01-0817.1917.5316.9717.220.94%-0.04%2.47%36,006,600620,280,000165%17.231.04%17.150.65%17.010.67%16.810.67%0.30%
2020-01-0716.9817.2016.9617.06-0.12%0.06%2.20%21,669,500369,434,000111%17.05-0.50%17.040.64%16.900.58%16.690.49%0.25%
2020-01-0617.3017.5216.9317.080.35%-0.32%2.82%35,468,100607,754,000192%17.141.04%16.931.04%16.801.07%16.610.86%0.20%
2020-01-0316.6217.1916.5717.020.00%0.37%3.34%43,572,500738,923,000262%16.962.15%16.761.93%16.631.47%16.470.93%0.11%