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
2019-05-2415.8015.9115.3315.38-3.27%-0.96%-3.11%13,550,200210,417,00077%15.53-3.17%15.88-1.51%16.00-0.45%15.870.17%0.12%
2019-05-2316.0016.2815.8515.90-1.18%-0.85%0.34%11,806,700189,344,00065%16.04-0.43%16.120.02%16.070.19%15.850.49%-0.02%
2019-05-2216.2316.2316.0216.09-1.05%-0.10%2.04%12,041,600193,946,00065%16.11-0.46%16.120.28%16.040.45%15.770.49%-0.19%
2019-05-2116.2016.3815.9716.26-0.06%0.49%3.62%18,385,100297,475,000100%16.180.74%16.070.48%15.970.66%15.690.69%-0.38%
2019-05-2015.6916.2715.6516.272.84%1.29%4.40%20,038,000321,851,000112%16.060.44%15.990.72%15.860.58%15.580.68%-0.61%
2019-05-1716.0016.2815.7315.82-1.68%-1.08%2.20%23,214,600371,243,000128%15.990.26%15.880.88%15.770.81%15.480.19%-0.85%
2019-05-1615.5116.4815.4316.093.61%0.88%4.14%28,786,400459,131,000167%15.952.86%15.741.32%15.651.32%15.450.18%-0.91%
2019-05-1515.5215.6215.3615.530.39%0.15%0.69%12,378,300191,945,00075%15.51-0.23%15.540.12%15.440.55%15.42-0.45%-0.99%
2019-05-1415.2215.7615.2215.47-0.19%-0.46%-0.14%15,311,300237,971,00092%15.54-0.10%15.520.75%15.360.71%15.49-0.69%-0.97%
2019-05-1315.5515.7715.3615.50-1.71%-0.37%-0.63%15,249,000237,237,00090%15.560.50%15.400.99%15.250.50%15.60-0.58%-0.94%
2019-05-1015.1715.8615.1115.774.51%1.87%0.51%24,789,700383,764,000147%15.482.09%15.251.60%15.18-0.28%15.69-1.17%-0.89%
2019-05-0914.9415.3514.8515.090.60%-0.49%-4.95%17,792,300269,800,000105%15.161.58%15.01-0.09%15.22-1.20%15.88-1.28%-0.81%
2019-05-0814.6715.1514.6115.000.47%0.48%-6.73%12,493,200186,500,00073%14.930.24%15.03-1.83%15.40-1.48%16.08-1.33%-0.70%
2019-05-0714.9915.0214.6914.930.67%0.26%-8.40%13,421,900199,884,00074%14.89-1.73%15.31-2.15%15.63-1.95%16.30-1.60%-0.61%
2019-05-0615.6315.7014.5014.83-6.85%-2.14%-10.47%23,725,100359,538,000123%15.15-5.22%15.64-2.95%15.94-2.42%16.56-1.76%-0.46%
2019-04-3015.8716.1415.8515.920.57%-0.43%-5.58%13,489,300215,679,00072%15.99-0.62%16.12-1.28%16.34-1.20%16.86-0.44%-0.31%
2019-04-2916.1916.4315.8215.83-2.04%-1.60%-6.52%15,558,400250,310,00082%16.09-1.12%16.33-1.26%16.54-1.28%16.93-0.57%-0.29%
2019-04-2616.3016.4216.1016.16-0.49%-0.68%-5.11%14,757,500240,098,00076%16.27-1.98%16.54-1.33%16.75-1.12%17.03-0.32%-0.20%
2019-04-2516.8716.9416.2116.24-3.68%-2.16%-4.95%16,981,900281,858,00089%16.60-1.04%16.76-1.16%16.94-1.15%17.09-0.32%-0.16%
2019-04-2416.7716.9016.5716.860.96%0.52%-1.63%12,300,900206,312,00064%16.77-0.63%16.96-0.77%17.14-0.53%17.14-0.15%-0.09%
2019-04-2317.1117.2016.7016.70-2.40%-1.06%-2.71%20,829,200351,585,000104%16.88-1.92%17.09-1.29%17.23-0.13%17.17-0.29%-0.09%
2019-04-2217.2417.3717.0617.11-0.75%-0.58%-0.62%15,049,300258,987,00078%17.21-0.05%17.31-0.19%17.250.04%17.22-0.23%-0.13%
2019-04-1917.4217.5017.0017.24-0.40%0.13%-0.09%18,802,400323,737,00090%17.22-1.31%17.340.41%17.250.23%17.26-0.46%-0.10%
2019-04-1817.4517.6317.2717.31-0.75%-0.78%-0.14%23,992,300418,579,000107%17.450.62%17.270.57%17.210.39%17.34-0.02%-0.02%
2019-04-1717.1517.5717.1117.441.40%0.58%0.59%24,244,300420,363,000104%17.342.32%17.180.82%17.140.27%17.34-0.28%-0.01%
2019-04-1616.9017.2016.6017.201.59%1.50%-1.07%17,490,300296,383,00068%16.95-1.35%17.04-0.47%17.10-0.47%17.39-0.24%0.04%
2019-04-1517.1617.3616.9016.930.00%-1.44%-2.86%19,003,600326,441,00069%17.181.28%17.120.01%17.18-0.53%17.430.27%0.10%
2019-04-1217.0317.1616.7916.93-0.53%-0.18%-2.59%15,360,400260,535,00053%16.96-1.25%17.11-0.68%17.27-0.98%17.380.16%0.08%
2019-04-1117.1417.3617.0017.02-0.99%-0.91%-1.92%19,659,400337,661,00067%17.180.06%17.23-0.75%17.44-0.22%17.350.32%0.08%
2019-04-1017.4017.4017.0017.190.00%0.14%-0.62%21,058,700361,496,00070%17.17-1.16%17.36-1.17%17.48-0.47%17.30-0.19%-0.02%