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
2020-09-2954.0056.8354.0056.464.57%0.62%2.60%7,908,600443,748,000159%56.113.74%55.131.89%55.060.67%55.030.56%0.01%
2020-09-2854.1554.5953.3553.990.02%-0.18%-1.33%3,848,100208,141,00077%54.090.33%54.11-0.84%54.69-1.82%54.720.21%-0.16%
2020-09-2554.3354.5853.3853.980.07%0.13%-1.14%3,040,200163,894,00060%53.91-0.75%54.57-1.03%55.710.34%54.600.26%-0.28%
2020-09-2454.9055.2853.8553.94-3.25%-0.69%-0.96%3,387,200183,983,00065%54.32-2.17%55.14-2.00%55.520.47%54.460.03%-0.34%
2020-09-2355.2756.2054.8255.750.87%0.41%2.40%2,976,800165,282,00056%55.520.02%56.261.00%55.270.47%54.450.09%-0.36%
2020-09-2255.6056.4254.8555.27-1.71%-0.44%1.60%4,262,000236,601,00073%55.51-2.15%55.710.95%55.010.50%54.400.23%-0.41%
2020-09-2155.2858.1554.9556.233.17%-0.89%3.60%11,238,500637,632,000192%56.744.85%55.183.24%54.742.32%54.280.66%-0.52%
2020-09-1852.8654.5852.8654.503.42%0.72%1.07%6,772,000366,450,000116%54.112.97%53.450.08%53.490.65%53.92-0.45%-0.72%
2020-09-1752.8953.2951.8852.70-0.64%0.29%-2.71%3,887,500204,289,00065%52.55-1.10%53.41-0.09%53.15-0.62%54.17-0.81%-0.72%
2020-09-1653.5253.9952.6553.04-1.10%-0.18%-2.88%3,193,100169,666,00051%53.14-1.67%53.460.30%53.48-0.60%54.61-0.68%-0.68%
2020-09-1552.8055.7852.6653.631.57%-0.75%-2.46%6,663,100360,055,000103%54.042.34%53.30-0.02%53.800.04%54.99-1.17%-0.68%
2020-09-1453.3153.6952.3352.80-0.38%0.00%-5.10%4,316,000227,889,00061%52.800.13%53.30-1.19%53.78-0.85%55.64-0.90%-0.67%
2020-09-1153.0153.4151.8153.00-0.24%0.51%-5.59%5,003,000263,821,00062%52.73-2.73%53.95-0.57%54.24-1.11%56.14-0.37%-0.73%
2020-09-1054.4955.1053.0853.13-2.78%-2.00%-5.71%5,523,900299,466,00066%54.21-0.51%54.26-0.59%54.85-0.97%56.35-0.17%-0.81%
2020-09-0953.7355.5053.1954.651.20%0.29%-3.17%8,405,900458,061,00097%54.490.98%54.58-1.07%55.39-1.17%56.44-0.43%-0.84%
2020-09-0854.5054.8853.0054.00-0.22%0.07%-4.74%6,077,400327,956,00065%53.96-2.06%55.17-1.73%56.04-1.82%56.69-0.91%-0.85%
2020-09-0756.2156.7953.8054.12-3.89%-1.77%-5.39%8,494,900468,038,00086%55.10-2.47%56.14-1.74%57.08-0.99%57.21-1.30%-0.88%
2020-09-0456.8257.9655.7456.31-2.24%-0.32%-2.84%5,958,700336,624,00059%56.49-1.03%57.13-1.43%57.650.31%57.96-0.46%-0.92%
2020-09-0358.0058.3056.4057.60-1.35%0.91%-1.07%7,107,400405,686,00069%57.08-1.31%57.96-0.13%57.470.39%58.22-0.45%-0.93%
2020-09-0259.0059.0057.4058.39-0.60%0.96%-0.16%5,894,700340,925,00057%57.84-1.38%58.030.94%57.250.30%58.49-0.67%-0.81%
2020-09-0157.6859.5957.5458.742.69%0.16%-0.23%10,169,800596,405,00097%58.651.75%57.491.44%57.08-0.37%58.88-1.10%-0.63%
2020-08-3156.4559.0056.4157.201.33%-0.76%-3.91%12,886,000742,727,000119%57.642.77%56.680.58%57.29-1.54%59.53-1.43%-0.39%
2020-08-2855.9057.1255.2056.451.20%0.65%-6.53%9,624,500539,802,00084%56.090.39%56.35-1.99%58.19-1.14%60.40-1.21%-0.08%
2020-08-2756.1556.6855.0755.780.11%-0.16%-8.76%8,290,700463,207,00067%55.87-1.67%57.50-2.92%58.86-1.19%61.14-0.43%0.14%
2020-08-2658.8859.9055.4355.72-5.33%-1.93%-9.25%13,950,500792,646,000110%56.82-4.33%59.22-2.16%59.56-2.18%61.40-0.54%0.28%
2020-08-2562.0262.0257.9558.86-4.15%-0.89%-4.65%12,092,300718,164,00094%59.39-3.93%60.53-0.80%60.89-2.09%61.73-1.22%0.41%
2020-08-2462.0064.1960.5061.412.57%-0.66%-1.73%12,114,400748,890,00091%61.822.53%61.02-0.23%62.19-1.12%62.49-1.72%0.70%
2020-08-2160.7361.8759.0859.870.18%-0.70%-5.84%7,586,700457,431,00047%60.29-0.35%61.16-2.70%62.90-0.56%63.58-0.57%1.27%
2020-08-2061.5062.4859.4859.76-2.83%-1.23%-6.55%7,983,400483,017,00042%60.50-3.08%62.86-1.85%63.250.45%63.950.74%1.70%
2020-08-1964.3064.7061.1161.500.00%-1.48%-3.11%9,381,500585,650,00048%62.43-3.92%64.040.11%62.971.09%63.481.14%1.72%