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
2019-09-1248.6048.7347.8548.45-0.47%0.54%-2.18%6,048,100291,452,00050%48.19-0.44%48.88-0.83%49.27-0.60%49.530.11%0.61%
2019-09-1148.9449.1447.5548.68-0.10%0.57%-1.61%10,595,500512,845,00086%48.40-2.29%49.29-0.86%49.56-0.59%49.480.02%0.67%
2019-09-1050.4051.3348.5648.73-2.93%-1.62%-1.49%14,147,900700,802,000119%49.53-0.88%49.72-0.53%49.86-0.45%49.470.32%0.77%
2019-09-0950.0050.5149.6150.200.72%0.45%1.80%8,639,200431,733,00077%49.970.45%49.980.04%50.080.12%49.310.49%0.81%
2019-09-0650.1250.3949.2649.84-0.60%0.18%1.57%11,852,000589,613,000104%49.75-1.03%49.96-0.50%50.020.56%49.070.47%0.86%
2019-09-0550.2550.9049.7850.140.06%-0.25%2.66%9,902,200497,759,00092%50.270.69%50.220.36%49.740.68%48.840.61%0.86%
2019-09-0450.3250.7049.4850.11-1.05%0.37%3.23%12,426,000620,368,000119%49.93-1.00%50.040.95%49.400.60%48.540.85%0.83%
2019-09-0350.7751.4949.8050.64-0.63%0.41%5.20%14,287,800720,541,000142%50.431.27%49.571.49%49.111.22%48.141.08%0.81%
2019-09-0248.5551.3248.1850.965.95%2.33%7.01%18,233,800908,044,000198%49.803.94%48.841.66%48.521.57%47.621.52%0.74%
2019-08-3047.8248.4647.1548.100.56%0.39%2.54%10,082,700483,094,000120%47.91-0.08%48.040.32%47.770.47%46.910.61%0.60%
2019-08-2947.8848.8347.4147.83-0.10%-0.25%2.59%9,198,300441,049,000118%47.95-0.64%47.890.48%47.540.63%46.620.73%0.56%
2019-08-2847.6848.8547.6047.880.36%-0.78%3.44%10,278,000495,990,000142%48.261.94%47.661.16%47.241.12%46.291.05%0.49%
2019-08-2747.2348.0646.7347.711.02%0.78%4.16%7,893,600373,674,000115%47.340.00%47.110.70%46.720.73%45.810.65%0.39%
2019-08-2646.9848.2546.6647.230.49%-0.23%3.78%11,156,200528,106,000170%47.341.89%46.781.21%46.381.31%45.511.02%0.35%
2019-08-2346.1647.0045.9047.001.71%1.16%4.33%6,622,800307,702,000110%46.460.64%46.220.73%45.790.78%45.050.51%0.26%
2019-08-2245.9046.7645.8046.210.35%0.09%3.10%6,525,900301,281,000110%46.170.13%45.890.86%45.430.88%44.820.31%0.22%
2019-08-2145.3046.7545.2246.052.06%-0.13%3.07%10,522,100485,165,000177%46.112.17%45.501.63%45.041.44%44.680.64%0.22%
2019-08-2045.4045.6444.7945.12-0.73%-0.02%1.63%5,485,300247,555,00093%45.130.43%44.771.01%44.400.34%44.400.37%0.19%
2019-08-1943.9645.5643.7045.453.96%1.14%2.76%8,011,400360,015,000131%44.942.17%44.321.17%44.250.70%44.230.14%0.18%
2019-08-1644.0044.3043.6643.72-0.07%-0.60%-1.01%4,324,300190,204,00068%43.991.18%43.81-0.35%43.94-0.14%44.170.19%0.22%
2019-08-1543.0043.8942.4843.75-0.14%0.63%-0.76%4,129,900179,543,00062%43.47-1.01%43.96-0.19%44.00-0.63%44.080.00%0.22%
2019-08-1444.5844.6343.5243.81-0.97%-0.24%-0.62%5,822,800255,721,00082%43.92-1.03%44.05-0.27%44.28-0.26%44.090.07%0.27%
2019-08-1343.7544.9843.4844.240.43%-0.31%0.42%5,585,300247,855,00078%44.381.29%44.17-0.46%44.390.40%44.060.20%0.30%
2019-08-1244.0944.1743.5044.050.16%0.54%0.19%4,714,800206,570,00066%43.81-0.98%44.37-0.36%44.22-0.22%43.970.16%0.30%
2019-08-0944.9445.3043.4043.98-1.70%-0.61%0.19%5,801,300256,694,00081%44.25-1.34%44.530.53%44.310.39%43.900.15%0.32%
2019-08-0844.3245.3744.3244.740.65%-0.24%2.07%6,876,800308,418,00096%44.850.88%44.290.24%44.140.43%43.830.30%0.38%
2019-08-0743.7545.0043.5044.452.18%-0.02%1.71%8,825,400392,359,000124%44.461.97%44.190.84%43.950.38%43.700.35%0.42%
2019-08-0643.4444.5042.9143.50-1.27%-0.23%-0.11%7,732,600337,141,000111%43.60-1.84%43.82-0.15%43.780.11%43.550.21%0.47%
2019-08-0543.4945.0143.2344.061.03%-0.81%1.38%9,100,800404,239,000142%44.422.64%43.880.66%43.740.72%43.460.61%0.47%
2019-08-0242.4043.8542.2043.610.00%0.77%0.96%7,006,200303,209,000117%43.28-1.22%43.59-0.01%43.43-0.11%43.200.17%0.41%