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
2019-09-1217.5517.6217.2617.41-0.85%-0.22%0.13%24,322,500424,405,00056%17.45-0.86%17.63-0.47%17.68-0.23%17.390.54%1.16%
2019-09-1117.6817.8617.4017.560.23%-0.23%1.54%27,920,100491,397,00065%17.60-0.81%17.71-0.24%17.720.09%17.290.63%1.18%
2019-09-1017.8018.2917.4017.52-1.85%-1.26%1.94%41,820,600742,037,000101%17.74-0.08%17.750.06%17.710.20%17.190.84%1.18%
2019-09-0917.9017.9017.6517.850.85%0.52%4.74%32,113,000570,266,00082%17.760.03%17.740.36%17.671.37%17.040.69%1.14%
2019-09-0617.7918.1117.5017.700.17%-0.30%4.57%34,521,700612,866,00093%17.750.19%17.680.26%17.431.26%16.930.74%1.09%
2019-09-0517.6017.9117.4517.670.57%-0.28%5.17%44,805,300793,926,000129%17.720.86%17.631.90%17.211.34%16.801.22%1.05%
2019-09-0417.5017.9117.4117.57-0.85%0.01%5.86%41,150,900722,957,000127%17.57-0.27%17.301.73%16.991.39%16.601.05%0.95%
2019-09-0317.4018.1217.1517.721.78%0.60%7.88%70,882,1001,248,616,000244%17.624.29%17.013.19%16.752.92%16.432.45%0.83%
2019-09-0216.4117.4816.3017.418.34%3.07%8.60%79,517,6001,343,101,000328%16.895.65%16.493.87%16.283.35%16.032.74%0.56%
2019-08-3015.8916.1515.7916.071.26%0.51%2.98%32,741,600523,470,000173%15.990.86%15.870.95%15.750.72%15.610.72%0.21%
2019-08-2915.7416.0315.6215.871.08%0.12%2.43%25,177,400399,097,000151%15.850.77%15.720.96%15.640.57%15.490.74%0.08%
2019-08-2815.6215.9215.4715.700.64%-0.19%2.08%23,911,800376,143,000155%15.731.07%15.570.65%15.550.58%15.380.58%-0.09%
2019-08-2715.5015.6915.3415.601.50%0.24%2.01%21,646,400336,884,000149%15.561.77%15.470.16%15.460.32%15.290.48%-0.21%
2019-08-2615.1815.4415.1115.37-0.65%0.51%0.99%12,691,600194,085,00093%15.29-1.34%15.45-0.06%15.410.15%15.220.22%-0.33%
2019-08-2315.5215.6515.3715.47-0.71%-0.19%1.88%11,877,800184,097,00088%15.50-0.06%15.460.25%15.390.48%15.190.30%-0.43%
2019-08-2215.3415.6915.2715.581.70%0.46%2.91%21,867,400339,131,000153%15.511.35%15.420.81%15.311.11%15.140.27%-0.57%
2019-08-2115.2515.3915.2015.320.07%0.12%1.46%10,706,600163,834,00077%15.30-0.41%15.290.53%15.140.30%15.10-0.17%-0.65%
2019-08-2015.3515.5215.2715.31-0.46%-0.36%1.22%15,061,400231,421,000102%15.370.92%15.211.30%15.100.62%15.13-0.27%-0.70%
2019-08-1915.0215.3814.9615.383.01%1.02%1.40%17,352,000264,184,000112%15.231.79%15.020.61%15.010.54%15.17-0.71%-0.71%
2019-08-1614.8615.0614.7814.930.40%-0.19%-2.26%9,895,100148,009,00061%14.961.20%14.930.07%14.93-0.23%15.28-0.64%-0.62%
2019-08-1514.6814.9114.6014.87-0.93%0.61%-3.28%12,661,200187,127,00072%14.78-1.74%14.92-0.35%14.96-0.67%15.37-0.92%-0.58%
2019-08-1415.1315.1614.9415.010.20%-0.21%-3.27%13,313,900200,248,00074%15.040.79%14.97-0.12%15.06-0.57%15.52-0.67%-0.46%
2019-08-1314.9115.0614.8014.98-0.20%0.38%-4.11%10,941,200163,278,00061%14.92-0.05%14.99-0.73%15.15-0.86%15.62-0.71%-0.39%
2019-08-1214.8715.0314.8215.010.81%0.53%-4.60%13,221,500197,416,00072%14.93-0.82%15.10-0.96%15.28-1.36%15.73-0.79%-0.30%
2019-08-0915.3615.3914.8214.89-2.62%-1.09%-6.11%20,944,800315,293,000114%15.05-1.53%15.24-1.32%15.49-1.19%15.86-1.09%-0.19%
2019-08-0815.2715.5015.2015.290.66%0.01%-4.64%15,903,600243,142,00087%15.29-0.75%15.45-1.59%15.68-1.17%16.03-0.56%-0.02%
2019-08-0715.6515.6815.1515.19-2.44%-1.38%-5.79%19,958,800307,423,000111%15.40-1.33%15.70-1.09%15.86-1.15%16.12-0.61%0.07%
2019-08-0615.6415.8215.4615.57-2.08%-0.26%-4.03%20,520,000320,345,000114%15.61-2.91%15.87-1.51%16.05-1.12%16.22-0.36%0.17%
2019-08-0515.8716.3415.8315.90-0.19%-1.11%-2.34%19,899,800319,953,000123%16.080.97%16.11-0.64%16.23-0.58%16.280.14%0.21%
2019-08-0215.9616.0515.8115.930.00%0.04%-2.02%20,740,600330,250,000133%15.92-2.84%16.22-1.42%16.32-0.97%16.26-0.21%0.19%