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
2020-07-0318.5518.8518.3518.44-0.43%-0.44%3.79%27,304,000505,729,000121%18.520.47%18.281.22%18.100.91%17.770.85%0.38%
2020-07-0218.1218.6618.1018.521.15%0.46%5.12%34,719,400640,104,000156%18.442.92%18.061.58%17.941.52%17.621.06%0.27%
2020-07-0117.7818.4017.5018.313.21%2.22%5.02%32,633,000584,567,000160%17.911.24%17.780.51%17.670.81%17.430.83%0.10%
2020-06-3017.7017.9417.4917.741.03%0.26%2.60%22,338,200395,251,000118%17.690.31%17.690.73%17.530.55%17.290.56%-0.03%
2020-06-2917.8817.9017.4417.56-0.85%-0.45%2.13%16,748,300295,438,00088%17.64-0.45%17.560.62%17.430.64%17.190.25%-0.12%
2020-06-2417.6017.9817.5117.71-0.28%-0.05%3.26%27,255,200482,930,000147%17.721.78%17.451.22%17.320.82%17.150.52%-0.15%
2020-06-2317.1517.8316.9717.764.10%2.02%4.09%35,733,300622,078,000201%17.412.24%17.241.71%17.181.01%17.060.38%-0.21%
2020-06-2216.9417.1516.9017.061.25%0.19%0.37%13,116,600223,334,00083%17.031.06%16.95-0.63%17.010.41%17.00-0.18%-0.24%
除权分界线,2020年06月22日,10股派1.200元(以下数据已经复权)
2020-06-1916.8116.9316.7516.850.24%0.01%-1.04%11,072,700187,896,00070%16.850.58%17.060.27%16.940.14%17.03-0.15%-0.20%
2020-06-1816.8316.8916.6216.81-1.18%0.35%-1.42%13,730,400231,655,00087%16.75-1.96%17.020.37%16.92-0.25%17.05-0.36%-0.18%
2020-06-1716.9117.3316.8717.011.92%-0.44%-0.61%24,940,700429,121,000159%17.092.56%16.950.97%16.960.25%17.11-0.25%-0.15%
2020-06-1616.5716.7716.5716.691.27%0.18%-2.72%11,943,900200,417,00080%16.660.48%16.79-0.58%16.92-0.40%17.16-0.61%-0.15%
2020-06-1516.6816.7716.4816.48-1.49%-0.61%-4.53%16,730,400279,418,000105%16.58-0.96%16.89-0.75%16.99-0.75%17.26-0.47%-0.13%
2020-06-1216.7816.8816.6816.73-1.12%-0.07%-3.54%22,340,000376,700,000140%16.74-1.65%17.02-0.83%17.11-0.71%17.34-0.36%-0.19%
2020-06-1117.0117.1716.8716.92-0.82%-0.60%-2.79%14,510,500248,738,000100%17.020.18%17.16-0.49%17.24-0.49%17.41-0.01%-0.17%
2020-06-1017.0817.1716.8717.06-0.12%0.41%-1.99%16,903,700289,241,000116%16.99-0.75%17.24-0.55%17.32-0.83%17.41-0.09%-0.21%
2020-06-0917.3217.3217.0217.08-0.99%-0.23%-1.97%12,409,700213,949,00086%17.12-1.20%17.34-0.60%17.47-0.70%17.420.08%-0.24%
2020-06-0817.2317.5517.1917.250.41%-0.44%-0.92%11,111,400193,860,00078%17.330.61%17.44-0.56%17.590.09%17.410.25%-0.27%
2020-06-0517.2917.4317.0717.18-0.64%-0.24%-1.08%10,807,800187,432,00074%17.22-0.97%17.54-0.76%17.570.11%17.370.07%-0.34%
2020-06-0417.6117.6117.2817.29-1.43%-0.58%-0.37%15,569,800272,631,000103%17.39-1.28%17.680.20%17.550.40%17.36-0.07%-0.38%
2020-06-0317.6417.7917.4817.54-0.79%-0.43%1.00%13,435,200238,283,00089%17.62-0.19%17.640.73%17.480.54%17.37-0.31%-0.39%
2020-06-0217.3817.8317.3317.681.32%0.18%1.49%19,023,100338,025,000117%17.651.89%17.511.37%17.390.89%17.42-0.38%-0.34%
2020-06-0117.0817.4816.9817.452.17%0.74%-0.22%18,833,300328,469,000112%17.321.68%17.280.52%17.240.63%17.49-1.06%-0.25%
2020-05-2917.1117.1516.9317.080.06%0.26%-3.37%9,791,300167,971,00050%17.040.07%17.190.15%17.13-0.14%17.68-0.20%-0.05%
2020-05-2817.1417.2216.8917.07-0.64%0.28%-3.62%14,347,900245,960,00071%17.02-0.59%17.160.26%17.15-0.60%17.71-0.41%0.04%
2020-05-2717.0617.2816.9817.180.82%0.33%-3.40%16,478,400284,152,00078%17.121.01%17.12-0.02%17.26-1.12%17.79-0.30%0.14%
2020-05-2616.8917.0416.8417.041.19%0.51%-4.48%11,865,300202,580,00056%16.950.40%17.12-1.05%17.45-1.28%17.84-0.30%0.21%
2020-05-2517.0117.1216.7216.84-0.71%-0.27%-5.88%14,074,400239,331,00065%16.89-1.40%17.30-1.84%17.68-1.66%17.89-0.43%0.27%
2020-05-2217.2817.4616.8216.96-2.02%-0.96%-5.62%17,872,500308,197,00080%17.12-2.10%17.63-1.79%17.98-0.45%17.97-0.32%0.36%
2020-05-2117.8117.8117.2517.310.00%-1.03%-3.98%16,957,900298,644,00077%17.49-1.63%17.95-1.37%18.06-0.27%18.03-0.14%0.42%