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
2020-10-2326.2527.4026.1426.511.18%-0.62%-3.99%2,346,30062,590,00074%26.681.55%26.57-0.07%26.74-0.55%27.61-0.01%-0.07%
2020-10-2226.6026.6026.0826.20-1.50%-0.27%-5.12%1,613,30042,381,00048%26.27-1.72%26.59-1.29%26.89-1.08%27.610.02%-0.10%
2020-10-2127.0627.1026.5526.60-1.70%-0.48%-3.65%1,375,00036,753,00040%26.73-0.22%26.93-0.58%27.18-1.72%27.610.21%-0.13%
2020-10-2026.8427.1626.4027.060.26%1.01%-1.78%1,531,60041,030,00042%26.79-1.53%27.09-0.89%27.66-1.30%27.550.19%-0.19%
2020-10-1927.4427.5426.9326.99-1.10%-0.79%-1.85%1,810,20049,249,00048%27.210.11%27.33-1.92%28.020.23%27.500.14%-0.24%
2020-10-1627.2027.8326.7827.290.81%0.42%-0.62%2,723,70074,021,00071%27.18-1.23%27.87-1.47%27.960.18%27.460.08%-0.26%
2020-10-1528.1028.2527.0527.07-3.63%-1.61%-1.34%3,539,20097,377,00089%27.51-3.99%28.280.31%27.910.29%27.44-0.27%-0.27%
2020-10-1428.9029.5028.0428.09-2.94%-1.98%2.10%3,945,100113,051,000104%28.660.70%28.191.41%27.831.24%27.51-0.05%-0.21%
2020-10-1327.5429.4927.2928.944.48%1.69%5.14%6,998,200199,152,000187%28.463.80%27.802.54%27.482.05%27.53-0.42%-0.14%
2020-10-1226.9927.9226.7427.703.05%1.04%0.21%4,714,800129,255,000127%27.421.68%27.111.12%26.930.62%27.64-0.55%-0.07%
2020-10-0927.2827.4426.7326.880.67%-0.30%-3.30%3,269,20088,143,00086%26.960.65%26.820.49%26.77-0.19%27.80-0.35%-0.03%
2020-09-3026.7827.0326.5126.70-0.30%-0.32%-4.28%2,815,00075,404,00073%26.790.31%26.69-0.05%26.82-1.12%27.89-0.32%-0.10%
2020-09-2926.1827.1426.0426.783.00%0.28%-4.30%3,627,80096,882,00093%26.710.51%26.70-0.63%27.12-1.65%27.98-0.37%-0.19%
2020-09-2826.7227.2825.6826.00-2.62%-2.14%-7.43%3,113,40082,720,00081%26.57-0.94%26.87-2.03%27.58-2.52%28.09-0.24%-0.33%
2020-09-2526.7327.3026.5326.700.00%-0.45%-5.17%2,948,50079,085,00077%26.82-1.03%27.42-2.29%28.29-0.99%28.16-0.06%-0.45%
2020-09-2427.8527.8526.6826.70-5.22%-1.48%-5.22%4,489,500121,669,000119%27.10-4.46%28.07-3.62%28.58-0.85%28.17-0.09%-0.47%
2020-09-2329.3329.3328.0128.17-3.00%-0.69%-0.09%3,413,00096,809,00096%28.37-2.58%29.12-0.09%28.820.20%28.200.36%-0.51%
2020-09-2229.0829.5028.8629.04-1.96%-0.26%3.36%3,151,80091,769,00083%29.12-1.72%29.150.97%28.760.77%28.100.64%-0.62%
2020-09-2128.8030.2828.4829.622.99%-0.02%6.10%5,139,800152,274,000132%29.633.48%28.872.13%28.551.95%27.920.29%-0.76%
2020-09-1828.0228.9827.6428.762.97%0.45%3.32%4,589,800131,409,000112%28.632.12%28.261.28%28.001.37%27.84-0.18%-0.91%
2020-09-1727.9028.9427.5027.930.18%-0.38%0.16%3,400,50095,340,00082%28.040.25%27.910.90%27.620.70%27.89-1.03%-1.09%
2020-09-1627.5028.4527.3727.881.16%-0.31%-1.05%3,100,40086,713,00069%27.971.02%27.661.19%27.43-0.01%28.18-1.25%-1.29%
2020-09-1527.3327.9927.2127.560.25%-0.45%-3.41%2,828,00078,293,00058%27.691.36%27.340.54%27.430.21%28.53-1.77%-1.19%
2020-09-1427.3527.8826.9027.490.81%0.64%-5.36%3,001,20081,976,00053%27.311.09%27.19-0.79%27.37-1.27%29.05-1.39%-1.00%
2020-09-1126.6327.3226.2627.272.40%0.93%-7.41%2,955,40079,856,00044%27.02-0.71%27.40-0.17%27.73-1.12%29.45-0.28%-0.89%
2020-09-1027.8828.2326.4026.63-4.52%-2.14%-9.84%4,082,300111,091,00058%27.21-1.73%27.45-1.82%28.04-1.94%29.54-0.54%-0.86%
2020-09-0926.8628.6926.5027.891.83%0.72%-6.08%6,646,400184,043,00093%27.691.32%27.96-1.61%28.60-2.48%29.70-0.74%-0.74%
2020-09-0828.0028.2826.7627.39-2.18%0.22%-8.45%5,321,400145,441,00071%27.33-5.07%28.42-3.27%29.33-3.06%29.92-0.77%-0.63%
2020-09-0729.4029.9527.7028.00-4.47%-2.75%-7.13%6,144,500176,910,00078%28.79-1.76%29.38-2.77%30.25-1.41%30.15-1.16%-0.61%
2020-09-0429.0729.6029.0629.310.00%0.01%-3.91%3,876,500113,608,00045%29.31-2.25%30.21-2.13%30.680.43%30.50-1.95%-0.47%