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
2020-02-2144.2444.9444.0644.740.38%0.64%2.45%10,796,300479,976,000129%44.460.34%44.540.07%44.350.58%43.670.57%0.15%
2020-02-2045.0045.2843.8044.57-0.67%0.60%2.64%9,074,200402,028,000114%44.31-1.12%44.510.38%44.100.60%43.420.57%0.00%
2020-02-1944.2045.4643.8144.870.16%0.14%3.92%11,349,200508,532,000150%44.810.95%44.341.28%43.841.05%43.180.89%-0.16%
2020-02-1844.7044.9943.5044.800.45%0.93%4.68%12,928,100573,828,000184%44.391.16%43.781.67%43.381.23%42.801.15%-0.36%
2020-02-1742.2245.1942.2244.606.44%1.64%5.41%13,059,600573,040,000201%43.884.69%43.062.23%42.851.39%42.311.55%-0.64%
2020-02-1441.7542.2841.6041.900.24%-0.03%0.56%4,949,500207,444,00078%41.91-0.45%42.12-0.48%42.270.05%41.67-0.59%-1.05%
2020-02-1342.3142.6641.6341.80-1.53%-0.72%-0.27%5,309,600223,551,00084%42.10-0.53%42.32-0.22%42.250.22%41.91-0.57%-1.04%
2020-02-1242.2942.7142.0242.450.38%0.29%0.70%5,209,400220,495,00083%42.33-0.44%42.410.36%42.150.29%42.15-0.66%-1.08%
2020-02-1142.8743.2842.2042.29-1.12%-0.52%-0.34%5,936,900252,396,00095%42.510.29%42.260.64%42.030.69%42.43-0.73%-1.07%
2020-02-1042.6442.9341.9742.77-0.26%0.89%0.06%6,513,700276,132,000105%42.391.17%42.000.57%41.751.34%42.74-0.69%-1.06%
2020-02-0742.0043.1441.3542.881.97%2.34%-0.38%6,454,300270,441,000106%41.900.53%41.760.67%41.20-1.02%43.04-0.88%-1.04%
2020-02-0641.4042.0541.0542.051.50%0.89%-3.16%6,316,200263,259,000107%41.68-0.01%41.481.53%41.62-1.26%43.42-1.04%-0.97%
2020-02-0541.7942.1741.3041.43-0.70%-0.61%-5.58%6,187,600257,926,000107%41.681.33%40.86-1.75%42.15-1.60%43.88-1.17%-0.89%
2020-02-0439.5041.8439.5041.724.33%1.41%-6.03%7,335,500301,767,000127%41.142.72%41.58-2.63%42.84-2.42%44.40-1.58%-0.78%
2020-02-0339.9940.5039.9939.99-9.99%-0.15%-11.36%8,926,700357,510,000155%40.05-11.36%42.71-5.89%43.90-4.14%45.11-2.57%-0.64%
2020-01-2345.2746.1044.2644.43-2.57%-1.66%-4.05%4,719,000213,211,00092%45.180.26%45.38-1.02%45.80-0.55%46.30-0.51%-0.41%
2020-01-2245.3045.8444.3945.600.33%1.19%-2.02%5,111,600230,343,00097%45.06-1.83%45.85-0.95%46.05-0.65%46.54-1.00%-0.37%
2020-01-2146.7446.7545.3645.45-2.99%-0.98%-3.32%4,890,600224,483,00087%45.90-1.62%46.29-0.47%46.35-0.45%47.01-0.57%-0.25%
2020-01-2046.5546.9846.1746.850.75%0.42%-0.91%4,612,500215,197,00084%46.660.71%46.500.18%46.56-0.11%47.28-0.55%-0.16%
2020-01-1746.4046.7746.0446.500.30%0.38%-2.19%4,253,600197,054,00073%46.33-0.40%46.42-0.41%46.62-0.29%47.54-0.50%-0.07%
2020-01-1646.3946.9546.1546.36-0.41%-0.32%-2.97%4,070,900189,337,00066%46.510.19%46.61-0.27%46.75-0.41%47.78-0.22%0.02%
2020-01-1546.6446.8446.0646.550.00%0.28%-2.79%4,661,500216,385,00074%46.42-0.97%46.73-0.35%46.94-1.13%47.89-0.20%0.04%
2020-01-1447.1247.3246.5046.55-0.87%-0.69%-2.99%4,732,800221,850,00077%46.88-0.02%46.90-0.41%47.48-0.64%47.98-0.08%0.03%
2020-01-1346.7047.2246.5846.960.88%0.16%-2.21%5,009,100234,855,00081%46.89-0.06%47.09-1.36%47.78-0.80%48.02-0.17%0.02%
2020-01-1047.6548.0046.3646.55-2.31%-0.78%-3.23%7,967,100373,769,000132%46.91-1.30%47.74-1.34%48.17-0.88%48.10-0.29%0.06%
2020-01-0947.5048.1046.9147.65-1.24%0.25%-1.24%5,541,700263,404,000100%47.53-2.30%48.39-0.94%48.60-0.19%48.25-0.08%0.12%
2020-01-0849.4549.7647.4048.25-1.11%-0.82%-0.07%8,540,800415,494,000163%48.65-0.55%48.85-0.06%48.690.25%48.290.21%0.14%
2020-01-0748.4549.2548.4548.79-0.12%-0.26%1.26%4,789,900234,310,000101%48.92-0.27%48.880.48%48.570.57%48.180.28%0.14%
2020-01-0649.4549.8048.4048.850.41%-0.41%1.67%6,698,600328,559,000148%49.050.70%48.650.80%48.290.58%48.050.40%0.13%
2020-01-0347.9949.4547.9048.650.00%-0.12%1.66%7,807,300380,278,000185%48.711.41%48.261.20%48.020.68%47.860.35%0.10%