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:
中航西飞( 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
2021-01-1934.4434.9834.0134.36-1.77%-0.07%-8.94%33,211,1001,141,963,00045%34.39-1.45%34.39-1.83%36.15-2.47%37.73-0.53%0.92%
2021-01-1834.3935.3534.2534.982.28%0.26%-7.79%42,427,1001,480,318,00055%34.892.50%35.03-4.40%37.07-2.23%37.94-0.53%1.20%
2021-01-1534.1035.2932.9734.20-2.56%0.47%-10.32%59,956,5002,040,952,00072%34.04-4.91%36.65-4.02%37.91-1.54%38.14-0.29%1.48%
2021-01-1437.9737.9735.1035.10-10.00%-1.95%-8.23%85,661,9003,066,500,000108%35.80-9.39%38.18-3.45%38.50-1.79%38.250.04%1.67%
2021-01-1339.8540.8938.4239.00-2.38%-1.28%2.01%80,045,2003,162,247,000116%39.510.25%39.550.97%39.200.38%38.231.43%1.78%
2021-01-1238.6140.2038.2939.952.99%1.38%5.99%79,769,2003,143,466,000121%39.41-0.74%39.170.38%39.060.67%37.691.42%1.72%
2021-01-1139.2041.7837.3138.792.08%-2.29%4.37%92,895,7003,687,931,000152%39.704.64%39.021.11%38.801.01%37.172.24%1.66%
2021-01-0839.3239.5936.8338.00-4.04%0.16%4.54%56,087,9002,127,837,00094%37.94-2.66%38.59-0.08%38.411.20%36.351.30%1.56%
2021-01-0737.7740.0637.5039.603.56%1.61%10.35%68,036,9002,651,644,000113%38.970.59%38.620.70%37.952.18%35.892.22%1.63%
2021-01-0637.5039.5537.2838.241.46%-1.31%8.93%64,680,1002,506,187,000105%38.751.55%38.352.58%37.142.65%35.111.89%1.53%
2021-01-0538.0039.7437.2237.69-2.48%-1.22%9.39%70,215,3002,679,078,000118%38.16-0.08%37.383.08%36.182.63%34.462.25%1.36%
2021-01-0437.5039.8136.8038.655.37%1.22%14.70%75,951,9002,900,255,000133%38.197.12%36.264.90%35.263.92%33.702.30%1.12%
2020-12-3134.7936.9834.4136.685.31%2.90%11.36%66,440,3002,368,388,000120%35.653.48%34.572.63%33.931.05%32.941.58%0.85%
2020-12-3032.7935.6432.6434.834.22%1.11%7.41%57,771,6001,990,104,000108%34.453.10%33.682.00%33.571.44%32.431.16%0.64%
2020-12-2933.1034.3332.0633.421.24%0.02%4.26%55,853,1001,866,146,000105%33.411.18%33.02-1.01%33.101.03%32.060.84%0.42%
2020-12-2833.1533.9532.3133.01-0.42%-0.04%3.84%44,200,0001,459,635,00087%33.021.12%33.360.98%32.761.30%31.790.79%0.29%
2020-12-2532.8133.3031.7933.150.12%1.51%5.10%59,632,0001,947,406,000118%32.66-3.91%33.040.92%32.340.93%31.541.24%0.18%
2020-12-2433.5035.3532.6833.11-1.31%-2.57%6.28%90,980,0003,091,949,000189%33.995.15%32.744.03%32.043.20%31.162.03%-0.02%
2020-12-2330.9233.5530.7033.5510.00%3.80%9.88%88,491,7002,860,195,000197%32.323.65%31.473.06%31.052.21%30.531.19%-0.23%
2020-12-2230.9531.8830.4830.50-1.29%-2.19%1.08%49,340,0001,538,564,000117%31.182.65%30.541.63%30.380.90%30.170.22%-0.33%
2020-12-2129.0031.3628.8030.905.79%1.72%2.63%55,918,6001,698,637,000133%30.382.17%30.050.14%30.110.39%30.11-0.20%-0.33%
2020-12-1830.0030.4829.1529.21-1.91%-1.76%-3.18%28,404,300844,509,00068%29.73-0.11%30.00-0.20%29.990.51%30.17-0.34%-0.27%
2020-12-1730.3030.5029.2729.78-2.84%0.05%-1.63%34,181,3001,017,415,00077%29.77-1.99%30.06-0.19%29.84-0.29%30.27-0.57%-0.19%
2020-12-1629.9531.3229.4330.651.56%0.92%0.67%43,150,2001,310,456,00093%30.371.34%30.121.46%29.93-0.19%30.45-0.99%-0.03%
2020-12-1529.9030.4529.5030.180.03%0.71%-1.85%30,391,100910,751,00060%29.97-0.02%29.69-0.33%29.98-0.43%30.75-0.51%0.19%
2020-12-1429.5930.4829.1430.171.96%0.66%-2.39%41,583,8001,246,377,00075%29.972.10%29.79-0.68%30.11-0.65%30.91-0.25%0.35%
2020-12-1130.2330.2528.9229.59-2.18%0.79%-4.51%61,909,0001,817,473,000102%29.36-2.93%29.99-1.77%30.31-1.24%30.99-0.78%0.50%
2020-12-1029.8930.5929.6630.251.24%0.02%-3.14%40,652,1001,229,473,00062%30.24-1.03%30.53-0.85%30.69-0.71%31.23-0.01%0.80%
2020-12-0930.8031.0429.8229.88-2.54%-2.23%-4.34%50,046,5001,529,435,00069%30.56-0.81%30.79-0.27%30.91-1.57%31.240.20%0.96%
2020-12-0830.8631.2830.4030.660.00%-0.48%-1.65%35,365,9001,089,593,00048%30.81-0.76%30.88-0.53%31.40-0.37%31.170.14%1.07%