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
2020-07-0341.8042.2841.6042.000.65%0.16%2.04%7,533,300315,893,000152%41.930.80%41.590.77%41.390.66%41.160.16%0.06%
2020-07-0241.2841.8041.2241.730.60%0.31%1.55%7,267,400302,318,000143%41.601.21%41.270.75%41.120.42%41.100.36%0.04%
2020-07-0141.0941.4840.9041.481.00%0.92%1.30%5,292,300217,526,000106%41.100.48%40.970.27%40.950.07%40.950.17%-0.04%
2020-06-3040.9541.0740.7541.070.49%0.40%0.47%3,945,900161,411,00080%40.910.16%40.86-0.10%40.920.07%40.880.15%-0.09%
2020-06-2940.6041.0840.5640.870.47%0.07%0.13%3,863,900157,811,00075%40.840.04%40.90-0.13%40.890.04%40.82-0.01%-0.15%
2020-06-2441.1241.1240.5940.68-1.29%-0.36%-0.34%4,936,200201,526,00094%40.83-0.55%40.950.03%40.87-0.48%40.82-0.05%-0.16%
2020-06-2341.0941.2140.9041.210.15%0.38%0.91%3,439,900141,215,00067%41.050.12%40.940.22%41.070.31%40.84-0.01%-0.16%
2020-06-2240.8641.1740.8641.150.78%0.35%0.76%4,401,600180,487,00088%41.010.60%40.85-0.59%40.950.25%40.84-0.03%-0.17%
2020-06-1940.7340.8940.6240.83-0.12%0.17%-0.06%3,973,100161,946,00080%40.76-0.06%41.090.30%40.840.20%40.86-0.07%-0.18%
2020-06-1841.1241.1840.5740.88-1.38%0.23%0.00%5,518,700225,080,000114%40.79-1.57%40.970.22%40.76-0.03%40.88-0.10%-0.20%
2020-06-1741.2041.6541.2041.451.94%0.04%1.29%8,631,800357,651,000188%41.432.37%40.881.16%40.780.43%40.920.01%-0.23%
2020-06-1640.3640.7040.2240.660.79%0.46%-0.64%6,112,000247,377,000140%40.470.28%40.41-0.29%40.60-0.25%40.92-0.41%-0.32%
2020-06-1540.2240.6240.2240.34-0.40%-0.05%-1.83%4,499,200181,593,000107%40.36-0.04%40.53-0.49%40.70-0.41%41.09-0.42%-0.36%
2020-06-1240.4740.5840.2140.50-0.81%0.31%-1.85%5,943,800239,980,000141%40.38-1.22%40.73-0.71%40.87-0.54%41.27-0.38%-0.42%
2020-06-1140.9641.1440.7140.83-0.24%-0.11%-1.43%4,643,500189,801,000119%40.88-0.45%41.02-0.35%41.09-0.24%41.42-0.10%-0.45%
2020-06-1041.3041.4540.8340.93-0.87%-0.32%-1.29%4,198,200172,376,000113%41.06-0.43%41.16-0.16%41.19-0.46%41.47-0.11%-0.51%
2020-06-0941.1941.3241.0141.290.41%0.12%-0.53%2,180,90089,938,00060%41.240.02%41.23-0.01%41.38-0.34%41.51-0.06%-0.59%
2020-06-0841.5041.5541.0741.12-0.32%-0.27%-1.00%3,632,100149,753,00096%41.230.04%41.23-0.53%41.52-0.35%41.53-0.11%-0.64%
2020-06-0541.2841.5041.0041.250.07%0.09%-0.80%2,577,600106,227,00068%41.21-0.07%41.45-0.50%41.67-0.07%41.58-0.27%-0.66%
2020-06-0441.5041.7641.0141.22-0.67%-0.05%-1.13%3,970,400163,742,000101%41.24-1.15%41.66-0.51%41.690.00%41.69-0.45%-0.66%
2020-06-0342.1042.4041.4541.50-1.28%-0.52%-0.91%5,414,000225,865,000139%41.72-0.68%41.870.09%41.690.14%41.88-0.91%-0.62%
2020-06-0242.0342.3641.6542.040.05%0.09%-0.53%3,896,000163,642,00094%42.000.16%41.830.64%41.640.21%42.27-0.80%-0.54%
2020-06-0141.6942.2541.4842.021.16%0.20%-1.37%4,553,300190,958,000106%41.941.07%41.570.54%41.550.17%42.60-1.03%-0.45%
2020-05-2941.0041.8340.9741.541.00%0.11%-3.50%3,317,900137,669,00072%41.491.04%41.34-0.11%41.48-0.51%43.05-0.63%-0.33%
2020-05-2841.2741.4540.8041.13-0.34%0.16%-5.05%2,830,900116,253,00059%41.07-0.88%41.39-0.47%41.69-0.93%43.32-0.73%-0.24%
2020-05-2741.7041.8841.0841.27-1.20%-0.39%-5.42%3,379,200140,003,00067%41.43-0.39%41.59-0.80%42.08-1.58%43.64-0.94%-0.14%
2020-05-2641.6742.0841.2841.770.65%0.42%-5.18%3,854,900160,340,00069%41.59-0.34%41.92-1.21%42.76-1.45%44.05-0.51%0.01%
2020-05-2541.9842.3241.2241.50-1.47%-0.56%-6.28%3,269,700136,461,00055%41.74-1.48%42.44-1.88%43.39-1.39%44.28-0.32%0.07%
2020-05-2242.7743.2541.9542.12-1.93%-0.57%-5.18%4,269,200180,854,00070%42.36-1.73%43.25-1.64%44.00-0.81%44.42-0.27%0.12%
2020-05-2143.2143.6642.8542.950.00%-0.37%-3.57%3,900,500168,142,00065%43.11-1.61%43.97-1.28%44.36-0.65%44.54-0.08%0.14%