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:
成飞集成( 002190.SZ 深证)
板块 :专用设备制造_h   中航工业   
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
2021-03-0825.8626.4924.9125.13-2.82%0.00%0.00%3,928,100100,589,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0525.9026.1725.4625.86-1.30%0.12%2.36%3,855,00099,569,00081%25.83-2.70%26.631.25%26.000.71%25.260.54%0.64%
2021-03-0426.6127.3826.0526.20-3.50%-1.30%4.27%6,260,600166,197,000139%26.55-1.38%26.301.65%25.811.50%25.131.15%0.57%
2021-03-0326.2228.4025.3527.154.14%0.86%9.29%12,141,700326,833,000297%26.927.33%25.876.23%25.435.51%24.843.50%0.40%
2021-03-0223.8726.0723.5526.0710.00%3.95%8.61%7,486,700187,763,000228%25.087.73%24.354.36%24.102.38%24.001.72%-0.08%
2021-03-0123.1923.7422.9123.701.98%1.80%0.43%2,639,30061,446,00087%23.280.45%23.34-0.63%23.54-0.89%23.600.24%-0.45%
2021-02-2623.0123.4922.9023.24-0.39%0.28%-1.28%2,229,80051,678,00073%23.18-1.52%23.48-0.87%23.75-0.47%23.54-0.12%-0.75%
2021-02-2523.4523.8923.2823.33-0.68%-0.86%-1.01%2,490,50058,609,00083%23.53-0.45%23.69-0.96%23.87-0.22%23.570.00%-0.84%
2021-02-2423.9324.5023.2723.49-1.84%-0.63%-0.33%3,631,10085,839,000120%23.64-0.82%23.92-0.43%23.920.12%23.57-0.33%-0.96%
2021-02-2323.9624.4523.1523.93-0.42%0.39%1.21%4,011,40095,614,000139%23.84-2.03%24.02-0.15%23.890.99%23.64-0.22%-0.97%
2021-02-2224.1424.7024.0024.03-0.46%-1.23%1.41%3,317,70080,715,000129%24.331.63%24.061.33%23.661.50%23.70-0.08%-0.97%
2021-02-1923.5824.2723.0824.142.37%0.84%1.80%3,190,00076,363,000126%23.940.19%23.742.01%23.310.51%23.71-0.20%-1.02%
2021-02-1823.6524.5423.4723.580.34%-1.31%-0.77%3,019,40072,139,000121%23.892.74%23.281.96%23.190.35%23.76-0.49%-1.05%
2021-02-1023.0023.6822.8823.502.71%1.05%-1.59%2,202,60051,222,00087%23.262.53%22.83-0.31%23.11-1.04%23.88-1.30%-1.05%
2021-02-0922.2023.0922.0122.883.25%0.88%-5.43%3,051,00069,199,000109%22.680.14%22.90-1.43%23.35-1.68%24.19-2.03%-1.09%
2021-02-0823.3623.3922.1022.16-5.34%-2.16%-10.26%2,699,60061,144,00089%22.65-3.80%23.23-2.71%23.75-1.98%24.69-2.71%-1.04%
2021-02-0523.3223.9823.2123.410.43%-0.57%-7.77%2,081,50049,007,00062%23.540.06%23.88-1.53%24.23-0.64%25.38-1.01%-0.85%
2021-02-0424.1524.5623.0023.31-4.27%-0.93%-9.09%3,100,00072,942,00086%23.53-4.62%24.25-2.31%24.39-1.54%25.64-1.24%-0.89%
2021-02-0325.3125.3724.2024.35-3.64%-1.29%-6.21%2,256,60055,667,00062%24.67-1.96%24.820.54%24.77-1.15%25.96-0.41%-0.98%
2021-02-0225.1425.4124.8325.270.48%0.43%-3.06%1,419,00035,704,00039%25.161.58%24.69-0.13%25.06-1.26%26.07-0.22%-1.13%
2021-02-0124.4125.1824.0625.152.78%1.53%-3.74%2,364,60058,572,00061%24.771.55%24.72-1.55%25.38-2.54%26.13-0.59%-1.19%
2021-01-2924.9925.0323.8524.47-1.25%0.32%-6.89%2,834,40069,133,00069%24.39-2.65%25.11-2.54%26.04-1.21%26.28-0.49%-1.20%
2021-01-2825.3525.5824.6724.78-2.33%-1.10%-6.18%2,520,20063,147,00061%25.06-2.52%25.77-2.89%26.36-0.78%26.41-0.55%-1.17%
2021-01-2726.2526.4225.3525.37-3.97%-1.30%-4.47%3,727,10095,801,00076%25.70-1.96%26.54-0.79%26.56-0.39%26.56-1.64%-1.20%
2021-01-2626.7826.9925.7826.42-2.26%0.77%-2.14%4,534,600118,884,00087%26.22-3.90%26.75-0.55%26.67-0.17%27.00-1.53%-0.98%
2021-01-2526.4527.7326.4527.031.31%-0.92%-1.42%6,089,700166,127,000116%27.282.82%26.891.43%26.710.62%27.42-0.80%-0.83%
2021-01-2226.6026.9826.0826.680.23%0.56%-3.47%4,069,300107,966,00075%26.53-0.57%26.510.25%26.550.28%27.64-1.38%-0.76%
2021-01-2126.2027.2626.0226.621.60%-0.24%-5.02%4,274,900114,068,00072%26.681.74%26.45-0.18%26.48-0.29%28.03-2.14%-0.64%
2021-01-2026.0026.5025.7326.200.19%-0.10%-8.52%2,781,00072,938,00041%26.23-0.37%26.490.14%26.55-2.57%28.64-1.94%-0.36%
2021-01-1926.7026.8426.0026.150.00%-0.66%-10.46%3,236,40085,197,00039%26.33-1.97%26.46-0.69%27.25-2.23%29.21-0.85%-0.06%