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
2019-09-1219.1719.7819.1619.592.51%0.21%1.22%3,932,80076,877,000135%19.551.64%19.430.49%19.390.34%19.350.30%0.36%
2019-09-1119.3319.4419.1019.11-1.44%-0.64%-0.97%1,937,00037,254,00069%19.23-0.82%19.34-0.03%19.320.01%19.300.17%0.38%
2019-09-1019.3819.5919.2319.390.15%-0.01%0.65%2,288,80044,382,00075%19.390.15%19.340.11%19.32-0.03%19.26-0.01%0.45%
2019-09-0919.4619.4719.2519.36-0.10%-0.01%0.49%2,648,30051,277,00079%19.360.42%19.320.18%19.32-0.22%19.270.48%0.66%
2019-09-0619.0319.5219.0319.380.68%0.51%1.07%2,936,40056,620,00084%19.28-0.18%19.28-0.21%19.370.20%19.170.23%0.71%
2019-09-0519.3019.4119.2119.25-0.26%-0.35%0.63%3,191,90061,657,00096%19.320.37%19.33-0.42%19.330.27%19.130.34%0.72%
2019-09-0419.2919.3619.1119.30-0.36%0.29%1.23%2,443,20047,019,00076%19.25-0.77%19.410.28%19.280.29%19.070.23%0.75%
2019-09-0319.6019.6119.2119.37-1.17%-0.12%1.83%3,214,90062,351,000106%19.39-0.55%19.350.57%19.220.00%19.020.45%0.77%
2019-09-0219.1019.6619.0019.602.46%0.50%3.51%4,453,40086,852,000158%19.502.59%19.241.15%19.221.12%18.940.80%0.80%
2019-08-3019.1419.1618.7819.130.63%0.64%1.84%2,356,20044,789,00090%19.010.26%19.03-0.72%19.010.29%18.790.64%0.75%
2019-08-2918.8519.1418.6819.010.90%0.26%1.85%2,121,70040,227,00080%18.96-0.54%19.160.76%18.960.35%18.670.49%0.68%
2019-08-2819.3019.3418.8418.84-3.63%-1.16%1.43%4,705,80089,702,000188%19.06-1.35%19.020.57%18.890.60%18.580.82%0.58%
2019-08-2719.0619.7618.8819.552.62%1.17%6.11%5,584,000107,899,000270%19.324.15%18.912.48%18.782.23%18.422.07%0.45%
2019-08-2617.8719.0517.7219.055.02%2.68%5.54%4,126,90076,568,000244%18.551.73%18.450.95%18.370.90%18.051.00%0.16%
2019-08-2318.2718.4618.0818.14-1.20%-0.54%1.51%1,254,40022,878,00092%18.24-0.76%18.280.27%18.210.70%17.870.34%0.01%
2019-08-2218.0918.6718.0118.361.49%-0.10%3.08%1,996,00036,682,000154%18.381.39%18.230.65%18.081.15%17.810.67%-0.07%
2019-08-2118.1018.2618.0018.090.39%-0.20%2.25%979,50017,755,00082%18.130.22%18.110.80%17.870.50%17.690.39%-0.20%
2019-08-2018.2018.2017.9918.02-1.21%-0.37%2.25%1,382,40025,003,000115%18.09-0.19%17.971.09%17.790.79%17.620.82%-0.31%
2019-08-1918.0218.3017.8618.241.62%0.65%4.34%1,709,90030,986,000132%18.121.74%17.781.16%17.650.85%17.480.27%-0.49%
2019-08-1617.3618.0717.2017.953.76%0.77%2.96%2,756,60049,102,000213%17.813.90%17.571.91%17.501.22%17.43-0.08%-0.55%
2019-08-1517.0017.4516.9017.30-0.29%0.91%-0.84%1,103,30018,915,00079%17.14-1.01%17.24-0.42%17.29-0.42%17.45-0.51%-0.63%
2019-08-1417.3517.4117.2317.350.81%0.18%-1.07%778,50013,483,00057%17.320.23%17.31-0.12%17.360.01%17.54-0.51%-0.59%
2019-08-1317.5417.5417.1517.21-2.10%-0.40%-2.37%1,284,90022,202,00093%17.28-0.59%17.33-0.47%17.360.53%17.63-0.78%-0.55%
2019-08-1217.3517.5817.1817.581.21%1.14%-1.04%598,80010,408,00043%17.38-0.08%17.420.18%17.26-0.64%17.77-0.47%-0.49%
2019-08-0917.5517.5917.2517.37-0.46%-0.14%-2.68%704,80012,259,00049%17.39-0.37%17.390.93%17.37-0.87%17.85-0.53%-0.46%
2019-08-0817.3817.5617.3317.450.69%-0.05%-2.75%902,70015,759,00061%17.460.80%17.23-0.76%17.53-0.53%17.94-0.63%-0.41%
2019-08-0717.3217.4517.1917.330.52%0.06%-4.03%1,103,50019,112,00071%17.321.31%17.36-1.21%17.62-0.82%18.06-0.72%-0.33%
2019-08-0617.1317.4516.8217.24-2.21%0.85%-5.21%2,409,30041,188,000146%17.10-3.89%17.57-1.91%17.77-2.06%18.19-0.95%-0.24%
2019-08-0517.7818.0217.5617.63-1.29%-0.88%-3.99%1,552,90027,622,000105%17.79-0.20%17.91-0.97%18.14-0.85%18.36-0.28%-0.14%
2019-08-0218.1018.1017.6317.860.00%0.21%-3.01%3,118,10055,575,000207%17.82-3.35%18.09-3.02%18.30-2.05%18.41-0.92%-0.11%