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:
*ST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
2019-05-2418.5818.5817.8518.39-1.92%1.30%-1.70%2,737,40049,696,000115%18.15-2.11%18.45-1.61%18.57-0.99%18.71-0.48%-0.09%
2019-05-2318.8018.8418.3018.75-1.32%1.10%-0.26%2,284,70042,373,00093%18.55-1.75%18.75-0.32%18.76-0.75%18.800.20%-0.15%
2019-05-2219.0519.0518.7219.00-0.05%0.65%1.27%1,383,20026,111,00054%18.88-0.18%18.810.01%18.900.13%18.76-0.12%-0.30%
2019-05-2118.8419.1318.6619.010.58%0.53%1.21%1,877,80035,509,00066%18.911.32%18.81-0.49%18.880.39%18.78-0.23%-0.35%
2019-05-2018.9818.9818.4618.90-1.00%1.27%0.39%1,832,80034,206,00057%18.66-0.95%18.90-0.07%18.80-0.05%18.830.00%-0.40%
2019-05-1719.1119.3218.2019.09-0.37%1.32%1.40%2,761,30052,027,00075%18.84-1.23%18.920.49%18.81-0.06%18.830.23%-0.46%
2019-05-1618.7919.5318.6919.161.64%0.45%2.01%3,567,70068,053,00093%19.081.78%18.820.88%18.830.95%18.780.63%-0.51%
2019-05-1518.5518.9918.5018.851.34%0.58%0.99%2,080,80038,996,00051%18.741.25%18.66-0.42%18.65-0.35%18.67-0.18%-0.65%
2019-05-1418.6018.7618.1018.600.00%0.49%-0.52%2,330,80043,142,00053%18.51-1.25%18.740.41%18.71-0.67%18.70-0.51%-0.67%
2019-05-1318.8518.9818.5518.60-2.11%-0.77%-1.03%2,120,30039,742,00046%18.74-0.68%18.66-0.47%18.840.05%18.79-0.46%-0.63%
2019-05-1018.6719.1218.3419.002.04%0.67%0.64%3,848,90072,641,00080%18.872.62%18.75-0.53%18.830.39%18.88-1.07%-0.60%
2019-05-0918.6318.9018.0018.62-1.12%1.25%-2.43%3,672,10067,535,00068%18.39-2.95%18.85-0.39%18.760.44%19.08-1.31%-0.44%
2019-05-0818.9919.4118.6218.83-0.89%-0.63%-2.62%4,162,30078,873,00076%18.95-0.78%18.920.70%18.68-0.08%19.34-0.57%-0.20%
2019-05-0718.7419.5018.7019.001.06%-0.51%-2.30%5,036,10096,177,00092%19.101.69%18.791.66%18.69-0.38%19.45-0.76%-0.10%
2019-05-0618.0919.4617.6818.801.08%0.10%-4.06%7,168,300134,625,000124%18.781.61%18.48-0.13%18.76-0.89%19.60-0.59%0.07%
2019-04-3017.8618.6017.6018.605.03%0.63%-5.64%4,815,20089,001,00085%18.482.29%18.51-1.77%18.93-2.38%19.71-0.24%0.24%
2019-04-2918.5018.5017.7117.71-4.99%-1.99%-10.37%5,138,40092,847,00088%18.07-4.76%18.84-2.87%19.39-3.00%19.76-0.80%0.34%
2019-04-2619.2019.5018.3418.64-3.12%-1.74%-6.42%5,134,10097,401,00090%18.97-3.18%19.40-2.70%19.99-1.26%19.92-0.44%0.66%
2019-04-2519.8719.9419.2219.24-3.51%-1.80%-3.82%4,389,80086,010,00079%19.59-0.55%19.94-2.24%20.24-0.64%20.01-0.11%1.04%
2019-04-2419.6920.0919.3319.94-0.05%1.21%-0.43%4,410,00086,885,00077%19.70-2.82%20.39-0.75%20.370.04%20.03-0.10%1.12%
2019-04-2320.9021.3819.8619.95-4.55%-1.59%-0.47%7,517,200152,397,000127%20.27-4.09%20.55-0.26%20.371.18%20.050.53%1.24%
2019-04-2220.3021.5620.3020.901.65%-1.12%4.82%5,290,100111,816,00095%21.144.10%20.602.22%20.131.40%19.941.09%1.25%
2019-04-1920.1520.8019.8720.560.88%1.26%4.23%4,435,00090,053,00075%20.31-0.34%20.151.95%19.850.32%19.730.38%1.10%
2019-04-1819.6420.6919.5520.383.45%0.03%3.72%6,884,000140,255,000110%20.373.61%19.771.36%19.790.65%19.650.95%1.08%
2019-04-1719.3219.8719.1819.701.86%0.18%1.21%4,555,70089,585,00068%19.662.97%19.50-0.38%19.66-0.46%19.471.16%0.93%
2019-04-1619.4919.4918.7119.34-0.77%1.27%0.51%5,567,900106,332,00071%19.10-3.29%19.58-1.34%19.75-0.16%19.240.74%0.79%
2019-04-1520.1020.2319.4619.49-2.31%-1.30%2.04%6,019,300118,863,00080%19.75-0.72%19.84-0.48%19.780.80%19.102.35%0.64%
2019-04-1219.9020.0819.7019.950.81%0.30%6.91%5,124,300101,927,00064%19.89-0.01%19.940.87%19.620.40%18.663.43%0.18%
2019-04-1120.0520.3019.6219.79-2.70%-0.52%9.69%5,841,200116,200,00061%19.89-0.50%19.761.40%19.551.09%18.040.65%-0.88%
2019-04-1019.8520.5219.2020.340.00%1.74%13.47%8,450,400168,946,00093%19.993.36%19.491.09%19.342.29%17.931.06%-1.06%