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:
中直股份( 600038.SH 上证)
板块 :航空航天器制造   中航工业   
所属成分指数: 沪深300
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
2019-05-2441.3341.6740.5540.63-1.93%-0.71%-2.76%2,500,800102,332,00065%40.92-2.03%41.61-0.98%41.79-0.28%41.790.08%0.05%
2019-05-2342.0742.2841.2341.43-1.47%-0.81%-0.77%3,417,000142,724,00081%41.77-0.77%42.020.03%41.91-0.22%41.750.28%-0.05%
2019-05-2242.0842.5541.8242.05-0.76%-0.10%1.00%2,385,100100,394,00056%42.09-0.24%42.000.23%42.000.21%41.640.46%-0.17%
2019-05-2142.1042.6241.5042.370.78%0.42%2.24%3,708,700156,486,00082%42.190.97%41.91-0.04%41.910.28%41.440.50%-0.35%
2019-05-2041.2642.0941.0042.042.01%0.60%1.95%4,272,300178,536,00093%41.790.01%41.930.13%41.800.03%41.240.37%-0.54%
2019-05-1742.4042.5440.9741.21-2.60%-1.37%0.31%4,497,100187,908,00092%41.78-0.98%41.870.17%41.780.37%41.08-0.15%-0.72%
2019-05-1641.8042.6741.5242.311.17%0.26%2.83%4,468,000188,543,00092%42.201.42%41.800.41%41.630.71%41.15-0.06%-0.76%
2019-05-1541.5641.8541.1241.821.28%0.50%1.58%4,095,800170,428,00082%41.610.15%41.630.40%41.340.71%41.17-0.21%-0.83%
2019-05-1441.0241.9641.0241.29-0.63%-0.62%0.08%3,911,900162,535,00076%41.55-0.43%41.470.62%41.050.69%41.26-0.37%-0.88%
2019-05-1341.9742.2641.2441.55-0.41%-0.43%0.34%4,308,100179,776,00082%41.731.14%41.211.14%40.770.51%41.41-0.39%-0.91%
2019-05-1040.6042.1440.2241.723.27%1.11%0.35%6,961,900287,251,000128%41.261.59%40.751.31%40.56-0.34%41.57-0.97%-0.94%
2019-05-0940.5041.0040.0640.400.12%-0.52%-3.76%4,288,300174,162,00074%40.611.09%40.22-0.10%40.70-0.79%41.98-0.85%-0.94%
2019-05-0839.5940.7539.1140.351.08%0.43%-4.70%5,261,400211,382,00089%40.180.71%40.26-1.55%41.02-1.04%42.34-1.41%-0.90%
2019-05-0739.9640.2339.4639.921.06%0.07%-7.04%4,414,500176,106,00069%39.89-1.60%40.90-1.66%41.45-1.32%42.95-1.38%-0.85%
2019-05-0641.4042.0539.0239.50-7.12%-2.57%-9.29%7,437,500301,516,000111%40.54-4.72%41.59-1.83%42.01-1.62%43.55-1.37%-0.76%
2019-04-3042.0042.9542.0042.531.33%-0.04%-3.67%4,268,600181,622,00069%42.550.56%42.36-0.47%42.70-0.85%44.15-0.57%-0.68%
2019-04-2942.0342.6641.9041.97-0.12%-0.80%-5.48%5,048,700213,612,00079%42.310.10%42.56-0.70%43.07-1.04%44.41-0.77%-0.66%
2019-04-2642.6142.9241.8042.02-1.68%-0.59%-6.10%5,751,600243,111,00087%42.27-2.14%42.86-1.47%43.52-1.52%44.75-0.69%-0.58%
2019-04-2543.5043.8242.7042.74-1.72%-1.04%-5.14%4,729,500204,265,00074%43.190.02%43.50-1.08%44.19-1.27%45.06-0.72%-0.51%
2019-04-2443.1843.6842.6843.490.69%0.71%-4.18%5,761,700248,801,00086%43.18-1.57%43.98-1.56%44.76-1.10%45.39-0.71%-0.43%
2019-04-2345.2045.2543.1043.19-4.66%-1.55%-5.51%8,915,400391,115,000136%43.87-3.03%44.67-2.05%45.25-1.09%45.71-0.90%-0.37%
2019-04-2245.6445.8344.9645.30-0.11%0.13%-1.78%4,373,500197,852,00071%45.240.05%45.61-0.55%45.75-0.26%46.12-0.52%-0.35%
2019-04-1945.8845.8844.8745.35-1.37%0.29%-2.19%8,509,300384,772,000128%45.22-2.32%45.86-0.63%45.87-0.38%46.36-0.92%-0.30%
2019-04-1846.5046.9545.7845.98-0.80%-0.68%-1.74%7,118,500329,540,000109%46.29-0.12%46.150.28%46.04-0.20%46.79-0.47%-0.18%
2019-04-1746.1346.6645.9046.350.48%0.01%-1.41%4,827,600223,743,00071%46.351.27%46.020.38%46.14-0.23%47.01-0.49%-0.09%
2019-04-1645.3746.1945.2346.131.72%0.80%-2.36%5,185,200237,307,00068%45.77-0.47%45.85-0.73%46.24-0.53%47.24-0.41%0.00%
2019-04-1545.9946.6645.2745.35-0.68%-1.38%-4.40%6,750,300310,408,00084%45.980.54%46.18-0.67%46.49-0.79%47.440.01%0.09%
2019-04-1245.6846.1945.5145.66-0.39%-0.17%-3.73%4,639,400212,200,00055%45.74-1.92%46.49-0.78%46.86-1.11%47.430.00%0.10%
2019-04-1147.1647.6845.8045.84-2.59%-1.70%-3.36%7,584,400353,686,00091%46.63-0.79%46.86-0.75%47.39-0.64%47.430.15%0.12%
2019-04-1046.8847.5046.6447.060.00%0.12%-0.64%4,764,800223,968,00057%47.01-0.02%47.21-1.05%47.69-0.43%47.36-0.16%0.07%