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
2021-01-1961.8563.5961.5362.810.69%-0.04%-4.85%8,479,400532,819,00059%62.840.14%62.39-0.11%63.51-1.49%66.02-0.41%0.86%
2021-01-1861.7163.8461.7162.382.06%-0.59%-5.89%9,656,800605,976,00064%62.751.64%62.46-2.15%64.47-1.32%66.28-0.19%1.09%
2021-01-1562.4063.4560.0361.12-2.04%-1.01%-7.97%11,332,900699,702,00069%61.74-1.71%63.83-2.61%65.33-1.63%66.410.19%1.35%
2021-01-1463.9064.3061.2462.39-3.76%-0.68%-5.88%14,434,300906,732,00087%62.82-5.21%65.54-2.21%66.41-1.93%66.290.26%1.44%
2021-01-1368.0068.5364.2064.83-4.45%-2.17%-1.94%15,648,7001,037,041,000102%66.27-1.76%67.02-0.86%67.72-0.39%66.110.77%1.49%
2021-01-1265.8068.5865.6967.852.77%0.58%3.42%14,480,900976,859,000101%67.460.16%67.60-0.99%67.980.23%65.611.10%1.49%
2021-01-1167.9069.4865.2366.02-2.16%-1.98%1.74%15,615,3001,051,718,000113%67.35-0.92%68.28-0.13%67.830.69%64.891.51%1.48%
2021-01-0869.8571.0466.6667.48-4.17%-0.73%5.55%15,454,9001,050,600,000117%67.98-2.13%68.370.63%67.361.81%63.931.64%1.45%
2021-01-0766.5071.1666.2570.425.04%1.39%11.96%16,187,2001,124,290,000125%69.462.84%67.942.18%66.172.64%62.902.13%1.46%
2021-01-0666.0069.2065.4067.040.81%-0.73%8.85%13,952,500942,262,000108%67.531.19%66.482.72%64.472.19%61.591.57%1.37%
2021-01-0566.0069.2365.0166.50-0.24%-0.36%9.67%15,831,3001,056,552,000127%66.741.84%64.723.16%63.092.63%60.641.88%1.27%
2021-01-0464.5067.1863.0466.666.30%1.72%12.00%19,630,6001,286,450,000159%65.536.64%62.744.35%61.473.86%59.522.41%1.19%
2020-12-3160.2563.0059.7062.714.08%2.05%7.90%14,609,800897,765,000116%61.453.12%60.131.96%59.190.91%58.121.14%1.07%
2020-12-3057.4861.1157.1460.253.86%1.11%4.85%11,372,400677,669,00095%59.591.36%58.981.63%58.650.64%57.470.74%0.92%
2020-12-2958.2060.0057.5358.01-1.34%-1.33%1.70%9,804,500576,425,00086%58.790.52%58.03-0.55%58.280.52%57.040.80%0.79%
2020-12-2858.0659.6557.2258.801.38%0.53%3.91%10,627,400621,577,00096%58.492.56%58.350.41%57.980.55%56.590.97%0.64%
2020-12-2557.0058.3955.5858.001.19%1.71%3.48%12,220,800696,898,000112%57.03-3.65%58.11-0.01%57.660.67%56.051.19%0.48%
2020-12-2460.0061.2856.7957.32-2.35%-3.15%3.49%17,643,0001,044,230,000172%59.192.50%58.121.65%57.281.76%55.391.76%0.26%
2020-12-2356.1958.8055.9358.704.88%1.65%7.84%15,325,100884,967,000162%57.751.67%57.181.58%56.291.47%54.431.21%0.07%
2020-12-2256.6857.6555.9755.97-2.12%-1.45%4.07%9,882,000561,258,000115%56.80-0.05%56.281.35%55.471.41%53.780.63%-0.04%
2020-12-2156.0557.7155.7057.181.56%0.62%6.98%14,320,500813,760,000178%56.832.33%55.542.32%54.702.57%53.451.09%-0.08%
2020-12-1852.1756.9652.0356.307.48%1.39%6.49%16,980,200942,909,000231%55.536.51%54.284.24%53.333.75%52.871.14%-0.17%
2020-12-1752.0552.7651.5252.38-0.17%0.47%0.20%5,393,700281,211,00080%52.14-0.33%52.070.74%51.400.00%52.27-0.33%-0.27%
2020-12-1651.7952.9651.6652.470.81%0.31%0.05%4,941,600258,495,00071%52.310.91%51.691.22%51.41-0.28%52.44-0.56%-0.18%
2020-12-1550.9152.5050.6452.052.14%0.41%-1.31%6,622,700343,322,00090%51.841.39%51.07-0.12%51.55-0.52%52.74-0.67%-0.06%
2020-12-1450.3052.2050.1250.960.04%-0.33%-4.02%7,259,700371,189,00092%51.131.14%51.13-0.91%51.82-1.00%53.09-0.66%0.08%
2020-12-1151.9351.9349.8550.94-1.18%0.76%-4.68%10,973,400554,745,000133%50.55-2.59%51.60-2.32%52.34-1.70%53.44-1.04%0.22%
2020-12-1052.1052.7051.2351.55-1.38%-0.67%-4.54%8,144,700422,709,00094%51.90-2.27%52.82-1.69%53.25-0.88%54.00-0.09%0.46%
2020-12-0953.7254.0152.2752.27-2.79%-1.57%-3.29%5,917,100314,234,00071%53.11-1.71%53.73-0.38%53.72-0.79%54.050.09%0.52%
2020-12-0853.5854.6053.5553.770.00%-0.48%-0.43%4,775,400258,011,00059%54.03-0.11%53.930.19%54.15-0.33%54.000.17%0.52%