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
2021-01-1923.8324.0823.1023.24-2.68%-0.72%-8.25%8,819,000206,433,00041%23.41-1.16%23.30-2.54%24.80-2.05%25.33-0.98%0.11%
2021-01-1822.8824.0722.7723.883.51%0.84%-6.65%10,550,800249,860,00045%23.682.93%23.91-4.97%25.32-0.30%25.58-0.90%0.38%
2021-01-1523.6823.9822.0123.07-3.83%0.27%-10.63%17,226,700396,372,00065%23.01-6.81%25.16-3.38%25.39-1.10%25.81-0.56%0.69%
2021-01-1426.6526.6523.9923.99-9.98%-2.84%-7.59%22,776,300562,338,00090%24.69-8.50%26.04-0.58%25.67-0.79%25.96-0.12%0.91%
2021-01-1327.6827.7326.0926.65-1.52%-1.23%2.54%26,149,300705,558,000117%26.982.81%26.192.75%25.880.54%25.990.77%1.01%
2021-01-1224.5027.0624.2627.0610.00%3.11%4.92%29,764,200781,122,000138%26.246.02%25.491.21%25.74-0.41%25.790.68%1.02%
2021-01-1124.5725.4423.8024.600.82%-0.62%-3.98%15,529,100384,388,00071%24.75-0.61%25.18-2.16%25.84-1.36%25.620.17%1.09%
2021-01-0826.0926.0924.2724.40-6.83%-2.03%-4.59%18,946,600471,883,00090%24.91-3.09%25.74-2.19%26.20-0.07%25.580.15%1.11%
2021-01-0725.8826.5424.7726.191.20%1.90%2.55%23,120,600594,233,000113%25.70-2.76%26.32-1.24%26.220.44%25.540.76%1.25%
2021-01-0626.0927.1825.6225.88-1.67%-2.08%2.11%24,259,200641,200,000127%26.43-1.26%26.651.32%26.100.98%25.351.11%1.16%
2021-01-0526.7628.0826.1626.32-2.99%-1.68%4.99%25,610,500685,558,000148%26.770.19%26.302.22%25.851.84%25.071.74%1.00%
2021-01-0426.5527.8625.7427.134.95%1.54%10.11%30,059,900803,142,000190%26.725.95%25.733.40%25.382.95%24.642.26%0.73%
2020-12-3124.3325.9624.2325.855.08%2.51%7.28%22,645,500571,074,000159%25.222.76%24.890.98%24.660.74%24.101.57%0.39%
2020-12-3024.2425.2523.6624.600.33%0.24%3.70%15,182,300372,570,000115%24.54-0.71%24.640.95%24.470.96%23.720.92%0.07%
2020-12-2925.0625.3324.2024.52-2.47%-0.79%4.31%13,670,400337,866,000111%24.720.17%24.410.09%24.241.09%23.510.82%-0.22%
2020-12-2823.7725.3523.5525.145.76%1.90%7.82%20,329,500501,579,000178%24.674.77%24.391.99%23.981.84%23.321.37%-0.46%
2020-12-2523.7323.9223.0423.770.59%0.94%3.34%10,915,300257,045,000104%23.55-4.12%23.920.59%23.550.68%23.000.45%-0.72%
2020-12-2424.2025.3923.6123.63-1.50%-3.79%3.20%19,943,600489,847,000202%24.565.22%23.773.28%23.393.33%22.901.52%-0.88%
2020-12-2322.6223.9922.5523.996.24%2.77%6.36%15,585,300363,800,000171%23.342.03%23.021.69%22.641.54%22.56-0.13%-1.05%
2020-12-2222.9023.3022.3822.58-3.30%-1.31%-0.02%10,027,000229,404,000112%22.880.63%22.642.04%22.290.61%22.59-0.52%-1.09%
2020-12-2121.7923.4021.7523.355.42%2.70%2.85%12,784,800290,694,000147%22.742.72%22.181.56%22.160.69%22.70-1.00%-1.07%
2020-12-1821.9722.3621.8422.151.00%0.07%-3.42%7,371,800163,174,00085%22.143.01%21.84-0.04%22.01-0.39%22.93-1.11%-1.00%
2020-12-1721.5021.9320.8921.930.97%2.06%-5.44%9,648,100207,315,000102%21.49-2.27%21.85-1.57%22.09-1.56%23.19-1.60%-0.87%
2020-12-1622.3122.4021.6821.72-2.16%-1.21%-7.84%8,849,700194,576,00090%21.99-1.34%22.20-0.92%22.44-2.12%23.57-1.96%-0.64%
2020-12-1522.1522.6222.0222.20-0.94%-0.39%-7.65%5,334,400118,883,00050%22.29-0.57%22.41-1.04%22.93-1.47%24.04-1.60%-0.38%
2020-12-1422.2922.7821.9522.410.63%-0.01%-8.26%6,711,400150,421,00056%22.41-0.25%22.64-2.24%23.27-1.85%24.43-1.20%-0.14%
2020-12-1123.0723.2221.9422.27-3.38%-0.88%-9.93%9,362,900210,363,00070%22.47-2.43%23.16-2.55%23.71-1.69%24.73-1.16%0.08%
2020-12-1022.8423.4022.5523.050.22%0.10%-7.86%8,164,800188,019,00056%23.03-3.15%23.77-2.29%24.12-1.14%25.02-0.21%0.34%
2020-12-0924.4724.6423.0023.00-6.20%-3.27%-8.26%12,174,900289,487,00079%23.78-3.73%24.32-1.09%24.39-1.94%25.07-0.49%0.41%
2020-12-0824.8925.1024.4924.520.00%-0.72%-2.68%6,298,900155,579,00040%24.70-0.29%24.590.14%24.88-1.17%25.19-0.31%0.55%