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:
航发科技( 600391.SH 上证)
板块 :航空航天器制造   中航工业   
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
2019-09-1217.8217.9017.5917.770.40%0.10%-2.57%5,804,100103,038,00038%17.75-0.26%18.07-0.64%18.15-0.42%18.240.27%0.70%
2019-09-1117.9118.0817.5217.70-1.28%-0.56%-2.69%9,826,000174,899,00058%17.80-3.01%18.19-0.66%18.23-0.31%18.190.43%0.82%
2019-09-1018.5518.9617.9017.93-3.55%-2.30%-1.00%16,090,400295,287,00096%18.350.34%18.310.09%18.28-0.10%18.110.46%0.85%
2019-09-0918.3118.6018.1018.592.03%1.64%3.11%11,740,200214,728,00072%18.290.21%18.290.24%18.30-0.52%18.030.48%0.88%
2019-09-0618.2518.4518.0518.220.00%-0.18%1.54%9,046,700165,117,00056%18.25-0.38%18.25-0.37%18.400.60%17.940.43%0.89%
2019-09-0518.2718.4918.0818.22-0.11%-0.56%1.98%12,843,600235,316,00080%18.320.86%18.32-0.67%18.290.66%17.870.52%0.92%
2019-09-0418.2518.4417.9518.24-1.14%0.41%2.62%11,429,100207,605,00069%18.17-1.34%18.440.75%18.170.86%17.770.47%1.02%
2019-09-0318.5818.7218.1718.45-1.60%0.21%4.29%17,265,700317,898,000107%18.41-0.91%18.301.04%18.020.86%17.690.97%1.08%
2019-09-0218.2318.9718.0118.752.74%0.91%7.01%25,808,000479,543,000166%18.583.50%18.112.41%17.861.85%17.521.65%1.14%
2019-08-3017.7918.3717.4318.253.22%1.65%5.88%25,976,800466,370,000181%17.951.01%17.691.43%17.541.34%17.241.34%0.99%
2019-08-2916.9718.2716.9717.685.36%-0.53%3.94%23,221,700412,732,000185%17.773.77%17.442.05%17.311.03%17.011.46%0.82%
2019-08-2817.0517.6516.6016.78-2.50%-2.04%0.09%16,055,800275,022,000143%17.13-0.16%17.090.24%17.130.25%16.770.78%0.58%
2019-08-2716.9217.3816.8017.211.41%0.31%3.45%10,189,600174,815,00099%17.161.23%17.05-0.45%17.090.65%16.640.69%0.41%
2019-08-2616.7817.2316.7116.970.06%0.14%2.71%10,014,000169,705,000102%16.95-0.50%17.120.10%16.980.83%16.520.58%0.29%
2019-08-2317.1517.3116.7816.96-1.97%-0.42%3.25%10,609,300180,697,000115%17.03-1.45%17.110.80%16.841.00%16.430.75%0.18%
2019-08-2216.9817.5816.8817.303.04%0.10%6.12%16,771,400289,864,000194%17.282.27%16.972.38%16.672.22%16.301.56%0.07%
2019-08-2116.6517.2316.5116.790.84%-0.65%4.59%10,679,600180,475,000129%16.901.41%16.571.78%16.311.45%16.051.00%-0.10%
2019-08-2016.3917.2616.2016.651.77%-0.08%4.76%14,861,300247,647,000189%16.663.27%16.292.80%16.072.00%15.891.62%-0.22%
2019-08-1915.8016.4815.6516.364.01%1.38%4.60%11,017,800177,795,000144%16.142.53%15.841.40%15.761.09%15.640.08%-0.44%
2019-08-1615.5215.8615.5215.731.09%-0.06%0.65%7,352,800115,729,00097%15.741.81%15.620.48%15.590.03%15.63-0.31%-0.40%
2019-08-1515.2415.6615.2015.56-1.27%0.65%-0.75%6,595,300101,959,00084%15.46-1.25%15.55-0.17%15.59-0.73%15.68-0.98%-0.42%
2019-08-1415.7015.8415.5015.761.48%0.67%-0.45%7,027,400110,016,00086%15.660.88%15.58-0.19%15.700.28%15.83-0.90%-0.33%
2019-08-1315.5515.8215.3015.53-0.89%0.07%-2.79%5,435,30084,348,00061%15.52-0.03%15.60-0.95%15.660.77%15.98-0.47%-0.25%
2019-08-1215.5715.7115.3115.670.64%0.95%-2.38%4,913,50076,270,00054%15.52-1.32%15.750.27%15.54-0.76%16.05-0.50%-0.26%
2019-08-0915.9716.3315.4315.57-2.14%-1.02%-3.49%6,880,800108,240,00072%15.73-0.83%15.711.41%15.65-0.53%16.13-0.35%-0.30%
2019-08-0815.2716.2215.2615.915.22%0.30%-1.72%11,857,900188,097,000118%15.863.01%15.49-0.30%15.74-1.26%16.19-0.16%-0.31%
2019-08-0715.3615.5915.1115.12-1.37%-1.82%-6.75%6,233,30095,991,00064%15.401.56%15.54-1.41%15.94-1.62%16.22-0.25%-0.29%
2019-08-0615.2215.6414.6215.33-2.79%1.10%-5.70%11,600,900175,903,000117%15.16-6.32%15.76-3.92%16.20-1.93%16.26-0.53%-0.29%
2019-08-0516.1416.4715.7315.77-2.17%-2.57%-3.50%8,087,300130,898,00089%16.190.12%16.40-1.21%16.52-0.39%16.340.44%-0.22%
2019-08-0216.3316.4515.9016.120.00%-0.29%-0.93%8,605,700139,131,00089%16.17-3.71%16.60-0.70%16.59-0.05%16.27-0.50%-0.26%