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)
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
2020-01-2330.2430.5528.4028.40-9.98%-3.74%14.24%55,742,1001,644,476,000116%29.50-0.12%29.282.72%27.625.37%24.864.13%2.22%
2020-01-2228.9131.5527.5031.5510.01%6.82%32.16%61,933,9001,829,287,000134%29.542.18%28.507.55%26.225.51%23.874.17%1.85%
2020-01-2128.5030.1928.0528.684.37%-0.78%25.15%75,564,2002,184,284,000171%28.918.77%26.509.23%24.856.86%22.925.04%1.56%
2020-01-2024.5827.4824.5827.4810.01%3.40%25.95%48,940,1001,300,608,000113%26.5810.66%24.265.74%23.254.63%21.822.91%1.21%
2020-01-1723.7025.5522.8924.987.26%4.01%17.82%74,574,1001,791,046,000153%24.023.72%22.954.49%22.223.83%21.201.26%1.16%
2020-01-1622.7123.2922.5923.2910.01%0.58%11.23%85,716,9001,984,755,000161%23.1611.36%21.966.21%21.405.68%20.941.70%1.48%
2020-01-1520.2821.5219.8921.173.47%1.81%2.82%45,468,200945,426,00080%20.790.45%20.681.35%20.250.82%20.591.02%1.72%
2020-01-1421.1021.3020.3520.46-2.99%-1.15%0.39%39,154,100810,452,00065%20.700.66%20.402.26%20.090.42%20.381.12%1.96%
2020-01-1319.4721.5619.3121.097.38%2.56%4.64%53,650,2001,103,228,00085%20.564.32%19.951.20%20.000.06%20.160.29%2.21%
2020-01-1019.6919.9819.5119.64-1.26%-0.36%-2.27%29,353,900578,607,00041%19.711.09%19.72-0.74%19.99-2.88%20.100.53%2.85%
2020-01-0920.1020.1918.8619.890.56%2.01%-0.51%56,811,4001,107,788,00076%19.50-2.41%19.86-1.74%20.59-1.06%19.990.45%3.26%
2020-01-0819.8420.4119.6819.78-1.35%-1.00%-0.61%46,406,500927,201,00065%19.98-1.04%20.21-3.63%20.811.22%19.901.27%3.53%
2020-01-0720.1820.6019.8320.05-1.91%-0.69%2.03%45,796,800924,590,00066%20.19-0.90%20.97-0.45%20.561.56%19.651.59%3.70%
2020-01-0620.6621.0019.6720.442.82%0.33%5.67%73,797,5001,503,389,000108%20.37-6.09%21.071.90%20.240.42%19.342.35%3.89%
2020-01-0323.0223.6519.7819.88-9.55%-8.36%5.19%111,472,9002,418,260,000185%21.694.28%20.676.16%20.163.46%18.904.46%3.91%
2020-01-0220.2121.9819.4721.9810.01%5.66%21.48%70,474,6001,466,104,000130%20.809.12%19.470.92%19.482.41%18.094.16%3.71%
2019-12-3118.1219.9818.1219.9810.02%4.80%15.03%76,288,0001,454,355,000135%19.062.12%19.300.36%19.022.18%17.373.37%3.75%
2019-12-3019.8020.2917.9018.16-8.70%-2.73%8.07%77,592,1001,448,603,000146%18.67-6.51%19.230.46%18.622.64%16.803.66%3.68%
2019-12-2719.5820.7218.9219.895.57%-0.39%22.70%99,068,5001,978,198,000219%19.976.40%19.148.03%18.148.23%16.216.62%3.50%
2019-12-2619.2019.4018.0318.842.50%0.39%23.92%65,349,9001,226,450,000166%18.776.02%17.727.06%16.766.39%15.204.68%2.91%
2019-12-2516.4418.3816.4018.389.99%3.84%26.56%40,039,800708,741,000111%17.708.58%16.555.87%15.754.52%14.523.14%2.52%
2019-12-2416.0016.7815.7016.713.72%2.50%18.67%48,144,400784,896,000133%16.302.64%15.634.08%15.073.91%14.082.98%2.29%
2019-12-2315.1716.4214.8116.116.48%1.42%17.81%51,697,000821,161,000152%15.887.94%15.024.08%14.514.52%13.673.49%2.13%
2019-12-2014.1715.2314.1015.136.55%2.82%14.51%49,795,700732,745,000150%14.722.96%14.433.15%13.883.08%13.212.56%1.91%
2019-12-1914.2314.5914.0514.20-1.87%-0.64%10.22%40,808,700583,238,000133%14.29-0.07%13.993.52%13.462.43%12.882.43%1.75%
2019-12-1814.3014.6413.9114.474.86%1.17%15.04%67,052,300958,978,000232%14.307.24%13.516.29%13.145.30%12.584.55%1.65%
2019-12-1712.8013.8512.6113.809.52%3.48%14.70%50,823,300677,765,000186%13.346.71%12.714.69%12.483.65%12.032.65%1.42%
2019-12-1612.5012.8412.0812.604.39%0.82%7.50%43,040,100537,853,000163%12.505.26%12.152.80%12.042.13%11.721.88%1.37%
2019-12-1311.6612.0711.5712.074.59%1.67%4.91%26,377,700313,165,000103%11.871.39%11.810.09%11.790.85%11.510.75%1.33%
2019-12-1211.6611.9011.5211.540.00%-1.44%1.06%18,150,100212,513,00074%11.71-1.03%11.800.17%11.690.59%11.420.76%1.34%