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
2020-07-0319.2019.4418.9519.08-0.57%-0.31%1.87%10,641,500203,678,000136%19.141.02%19.000.77%18.900.73%18.730.58%0.28%
2020-07-0218.8519.2118.6219.191.32%1.28%3.06%10,502,400198,988,000133%18.950.37%18.850.51%18.770.29%18.620.61%0.16%
2020-07-0118.7319.1418.6418.941.23%0.33%2.33%8,522,200160,883,000116%18.881.24%18.760.80%18.710.17%18.510.68%-0.01%
2020-06-3018.5518.8218.4518.710.21%0.34%1.78%6,075,400113,287,00085%18.65-0.25%18.61-0.27%18.680.23%18.380.38%-0.16%
2020-06-2918.5018.9518.3218.670.65%-0.12%1.94%6,080,400113,662,00087%18.691.14%18.66-0.15%18.640.53%18.310.29%-0.21%
2020-06-2418.7618.7618.3218.55-1.70%0.36%1.58%5,991,600110,743,00084%18.48-1.61%18.690.14%18.540.23%18.260.18%-0.23%
2020-06-2318.8619.0418.5818.870.11%0.45%3.52%6,464,200121,436,00093%18.790.18%18.660.93%18.500.83%18.230.28%-0.26%
2020-06-2218.5618.9518.4618.851.07%0.52%3.69%8,598,100161,233,000124%18.751.34%18.490.76%18.341.18%18.180.23%-0.30%
2020-06-1918.0318.7318.0318.653.10%0.78%2.83%10,334,200191,237,000154%18.512.17%18.351.31%18.130.98%18.140.10%-0.31%
2020-06-1818.2518.2917.9818.09-2.00%-0.12%-0.16%6,479,500117,355,00098%18.11-1.26%18.110.85%17.95-0.01%18.12-0.51%-0.39%
2020-06-1718.0118.5518.0118.464.41%0.64%1.37%11,125,400204,072,000167%18.344.44%17.961.95%17.950.73%18.21-0.59%-0.44%
2020-06-1617.5017.6817.4417.682.02%0.66%-3.49%4,721,00082,919,00069%17.56-0.10%17.62-1.13%17.82-0.72%18.32-1.18%-0.51%
2020-06-1517.8017.9217.3317.33-3.13%-1.43%-6.51%6,338,800111,441,00082%17.58-0.73%17.82-0.93%17.95-1.06%18.54-0.74%-0.55%
2020-06-1217.4718.0017.3117.89-0.06%1.02%-4.21%4,810,40085,193,00058%17.71-2.18%17.99-0.85%18.15-0.79%18.68-0.14%-0.56%
2020-06-1118.1618.3917.8217.90-1.65%-1.13%-4.29%7,028,400127,242,00082%18.100.15%18.14-0.79%18.29-1.02%18.700.12%-0.56%
2020-06-1018.2618.2617.9518.20-0.16%0.68%-2.57%5,346,30096,646,00061%18.08-0.82%18.28-0.71%18.48-1.19%18.68-0.17%-0.58%
2020-06-0918.5518.6018.1018.23-1.73%0.02%-2.58%6,707,700122,258,00071%18.23-1.82%18.41-1.33%18.70-1.33%18.71-0.08%-0.58%
2020-06-0818.4018.7618.4018.550.82%-0.08%-0.95%5,315,40098,679,00055%18.570.51%18.66-1.05%18.95-0.23%18.730.05%-0.57%
2020-06-0518.6818.7718.3218.40-1.71%-0.38%-1.69%7,850,400145,006,00075%18.47-2.43%18.86-1.53%19.000.16%18.72-0.67%-0.59%
2020-06-0419.0419.2618.7018.72-1.21%-1.11%-0.66%7,580,800143,509,00068%18.93-1.07%19.150.09%18.970.83%18.84-0.96%-0.47%
2020-06-0319.1819.3518.8618.95-1.20%-0.97%-0.40%9,120,300174,529,00075%19.14-0.86%19.141.10%18.810.48%19.03-1.34%-0.31%
2020-06-0219.1919.7018.9219.180.37%-0.63%-0.55%12,457,800240,447,00091%19.301.83%18.932.26%18.720.94%19.29-1.51%-0.06%
2020-06-0118.8119.2418.5619.112.30%0.82%-2.41%11,420,100216,455,00069%18.952.82%18.510.58%18.540.42%19.58-0.86%0.33%
2020-05-2918.0818.7817.9218.682.41%1.33%-5.42%10,061,700185,479,00050%18.432.27%18.40-0.14%18.47-1.47%19.75-0.15%0.76%
2020-05-2818.1918.4017.7118.24-0.38%1.19%-7.79%8,938,500161,119,00044%18.03-3.35%18.43-0.87%18.74-2.34%19.78-0.14%0.83%
2020-05-2718.7319.1018.1518.31-2.14%-1.82%-7.56%12,283,400229,090,00062%18.650.70%18.59-1.83%19.19-2.43%19.81-0.10%0.87%
2020-05-2618.4318.7418.2418.712.02%1.02%-5.63%9,512,300176,173,00047%18.52-0.33%18.94-2.71%19.67-2.09%19.83-0.03%0.89%
2020-05-2518.7019.1818.0918.34-3.22%-1.30%-7.53%12,888,500239,498,00064%18.58-4.47%19.46-3.11%20.09-0.94%19.83-0.10%0.83%
2020-05-2219.6520.1618.9018.95-3.56%-2.58%-4.55%16,498,500320,927,00085%19.45-3.24%20.09-1.88%20.28-0.06%19.850.45%0.87%
2020-05-2120.3120.8019.6019.650.00%-2.25%-0.58%18,079,700363,455,00097%20.10-1.94%20.470.09%20.290.56%19.770.66%0.81%