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:
航锦科技( 000818.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-21720.0001.043%2
2019-10-18720.0001.043%2
2020-08-21720.0001.043%2
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
2019-08-238.628.688.448.55-1.16%0.09%2.48%9,938,10084,891,00064%8.54-1.45%8.600.11%8.540.57%8.340.71%-0.03%
2019-08-228.718.998.538.65-2.48%-0.21%4.42%21,705,900188,152,000143%8.671.23%8.591.25%8.491.42%8.280.94%-0.24%
2019-08-218.278.908.278.874.97%3.59%8.08%23,963,200205,196,000174%8.560.64%8.491.74%8.371.23%8.211.02%-0.40%
2019-08-208.518.648.398.45-0.24%-0.69%4.01%12,440,700105,855,000100%8.512.04%8.341.83%8.270.51%8.120.52%-0.58%
2019-08-198.108.508.068.475.09%1.57%4.80%14,908,600124,316,000114%8.342.89%8.190.36%8.231.29%8.08-0.83%-0.72%
2019-08-168.148.208.048.06-0.62%-0.56%-1.10%8,810,90071,408,00062%8.110.67%8.16-0.69%8.120.77%8.15-0.57%-0.64%
2019-08-157.968.157.908.11-0.73%0.73%-1.06%10,521,80084,715,00069%8.05-2.54%8.220.95%8.060.20%8.20-0.30%-0.64%
2019-08-148.468.498.158.17-2.51%-1.10%-0.63%16,703,600137,982,000114%8.26-0.10%8.141.80%8.050.80%8.22-0.35%-0.67%
2019-08-137.878.417.868.384.49%1.34%1.56%19,946,600164,947,000141%8.274.78%8.002.20%7.980.83%8.25-0.37%-0.70%
2019-08-127.508.127.508.026.23%1.62%-3.16%18,417,800145,356,000120%7.892.83%7.83-0.09%7.92-3.23%8.28-1.03%-0.85%
2019-08-097.867.907.537.55-3.45%-1.63%-9.78%10,896,00083,632,00072%7.68-2.63%7.83-2.19%8.18-1.92%8.37-1.45%-0.82%
2019-08-087.877.987.797.82-0.51%-0.79%-7.90%6,952,60054,802,00044%7.88-1.17%8.01-3.97%8.34-0.68%8.49-0.60%-0.76%
2019-08-078.098.127.857.86-2.36%-1.44%-7.98%9,458,90075,437,00060%7.98-1.23%8.34-1.45%8.40-1.03%8.54-0.79%-0.75%
2019-08-068.188.267.898.05-5.07%-0.30%-6.50%17,325,800139,886,000110%8.07-7.38%8.46-1.65%8.48-0.90%8.61-0.91%-0.74%
2019-08-058.829.058.448.48-2.86%-2.72%-2.41%21,116,900184,066,000147%8.722.10%8.600.70%8.560.22%8.69-0.02%-0.74%
2019-08-028.338.758.208.733.93%2.25%0.45%16,816,300143,571,000122%8.541.01%8.540.54%8.54-1.13%8.69-0.54%-0.86%
2019-08-018.348.588.288.40-1.18%-0.63%-3.87%8,638,80073,026,00065%8.45-1.87%8.50-0.74%8.64-0.58%8.74-0.65%-0.89%
2019-07-318.608.788.448.50-1.96%-1.32%-3.35%12,070,700103,974,00089%8.611.89%8.56-1.35%8.69-0.63%8.80-0.68%-0.97%
2019-07-308.378.778.038.67-0.46%2.56%-2.09%24,028,600203,144,000179%8.45-3.44%8.68-2.19%8.75-1.34%8.86-1.79%-1.03%
2019-07-298.878.878.698.71-1.91%-0.51%-3.39%9,698,60084,909,00078%8.76-2.03%8.87-0.67%8.860.08%9.02-0.83%-0.93%
2019-07-268.809.178.678.880.34%-0.63%-2.32%17,830,500159,326,000141%8.940.76%8.930.84%8.86-0.09%9.09-0.80%-0.92%
2019-07-258.958.978.798.85-0.78%-0.21%-3.43%8,680,60076,990,00067%8.87-1.16%8.860.45%8.87-0.66%9.16-0.47%-0.93%
2019-07-248.889.088.858.921.02%-0.59%-3.12%10,730,30096,279,00073%8.972.44%8.82-0.17%8.92-0.73%9.21-0.69%-1.07%
2019-07-238.618.938.578.832.67%0.81%-4.76%13,689,900119,907,00076%8.760.11%8.83-1.58%8.99-1.98%9.27-0.97%-1.30%
2019-07-228.918.988.588.60-4.02%-1.70%-8.14%13,018,600113,905,00073%8.75-3.36%8.97-2.43%9.17-1.79%9.36-1.18%-1.29%
2019-07-199.069.188.928.96-0.88%-1.03%-5.43%9,455,00085,592,00054%9.05-1.04%9.20-1.65%9.34-0.74%9.47-0.87%-1.24%
2019-07-189.329.339.029.04-3.62%-1.18%-5.41%12,541,700114,730,00072%9.15-3.00%9.35-1.29%9.410.02%9.56-1.44%-1.22%
2019-07-179.439.539.359.38-0.85%-0.54%-3.27%8,459,30079,780,00048%9.43-0.41%9.47-0.01%9.41-0.07%9.70-1.27%-1.17%
2019-07-169.409.679.329.46-0.21%-0.11%-3.69%15,861,500150,207,00081%9.47-0.35%9.470.93%9.41-0.56%9.82-0.79%-1.23%
2019-07-159.579.729.329.480.00%-0.24%-4.24%13,886,700131,968,00072%9.500.51%9.39-0.01%9.47-0.89%9.90-0.67%-1.25%