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
2020-09-2922.3523.1922.2922.913.29%0.29%-2.94%7,041,500160,847,00091%22.842.21%22.70-0.45%23.00-1.30%23.61-0.36%-0.30%
2020-09-2822.4522.6222.0422.18-1.99%-0.76%-6.38%4,443,70099,316,00055%22.35-1.86%22.80-1.75%23.30-2.44%23.69-0.22%-0.41%
2020-09-2522.9423.1822.4722.63-1.39%-0.63%-4.68%6,684,800152,235,00080%22.77-1.72%23.21-1.94%23.88-0.79%23.740.05%-0.56%
2020-09-2423.5023.6822.9222.95-3.04%-0.96%-3.29%5,840,600135,340,00069%23.17-2.15%23.66-2.57%24.07-0.01%23.73-0.22%-0.64%
2020-09-2324.0324.1223.5123.67-1.50%-0.05%-0.48%6,493,300153,777,00075%23.68-1.21%24.29-0.12%24.070.21%23.78-0.18%-0.66%
2020-09-2223.9824.4023.6024.03-1.72%0.24%0.86%8,957,800214,732,00095%23.97-3.36%24.320.53%24.020.16%23.830.10%-0.72%
2020-09-2124.6125.3324.2124.450.66%-1.43%2.72%13,044,600323,573,000143%24.813.45%24.192.55%23.991.66%23.800.33%-0.84%
2020-09-1823.6324.3123.5524.292.79%1.30%2.39%9,769,400234,247,000104%23.982.65%23.590.55%23.591.11%23.72-0.32%-0.98%
2020-09-1723.2023.8022.8223.632.34%1.16%-0.71%7,200,600168,197,00074%23.360.76%23.46-0.17%23.33-0.50%23.80-0.89%-1.06%
2020-09-1623.7823.7823.0023.09-3.06%-0.40%-3.84%5,337,800123,746,00050%23.18-2.36%23.500.60%23.45-0.85%24.01-1.30%-1.10%
2020-09-1523.6024.0023.4323.821.23%0.32%-2.09%7,643,000181,471,00068%23.741.14%23.36-0.27%23.650.00%24.33-1.47%-1.11%
2020-09-1423.4023.8523.0823.531.64%0.23%-4.71%8,694,700204,104,00070%23.482.51%23.42-1.08%23.65-0.69%24.69-1.65%-1.14%
2020-09-1123.1323.2522.5023.15-0.17%1.09%-7.79%8,724,800199,805,00060%22.90-4.01%23.68-0.87%23.82-1.20%25.11-0.82%-1.26%
2020-09-1024.1324.4523.1123.19-3.98%-2.80%-8.39%9,336,100222,737,00062%23.86-0.56%23.88-0.55%24.11-1.11%25.31-0.39%-1.40%
2020-09-0923.5024.6423.3024.150.96%0.65%-4.96%16,058,900385,295,000108%23.991.14%24.02-0.90%24.38-2.14%25.41-0.77%-1.47%
2020-09-0824.0024.2523.1723.920.50%0.83%-6.60%9,201,000218,275,00060%23.72-2.27%24.24-1.91%24.91-2.38%25.61-1.14%-1.47%
2020-09-0724.5724.8423.7123.80-3.92%-1.95%-8.13%12,177,400295,579,00073%24.27-1.51%24.71-2.74%25.51-2.00%25.91-1.01%-1.60%
2020-09-0424.8025.1224.3224.77-1.71%0.50%-5.34%10,363,500255,424,00063%24.65-1.95%25.40-2.56%26.04-0.43%26.17-1.15%-1.74%
2020-09-0325.3525.6824.7725.20-2.44%0.25%-4.81%13,857,900348,344,00082%25.14-4.30%26.07-1.78%26.15-0.29%26.47-1.31%-1.66%
2020-09-0227.0127.3125.7125.83-2.31%-1.66%-3.70%13,375,800351,327,00081%26.27-1.64%26.540.65%26.220.44%26.82-1.36%-1.52%
2020-09-0126.8827.1026.2526.44-1.08%-0.99%-2.77%16,193,300432,443,00096%26.710.44%26.371.21%26.11-0.31%27.19-1.81%-1.27%
2020-08-3126.0027.5325.7326.733.01%0.53%-3.48%23,339,400620,547,000134%26.593.41%26.051.67%26.19-0.41%27.70-2.79%-0.96%
2020-08-2825.5826.1725.1525.951.84%0.93%-8.92%15,944,200409,934,00085%25.711.48%25.63-2.04%26.30-1.94%28.49-2.25%-0.50%
2020-08-2725.6825.7524.8725.480.67%0.57%-12.58%9,745,500246,910,00047%25.34-1.47%26.16-1.89%26.82-2.09%29.15-1.08%-0.14%
2020-08-2626.5226.9525.0025.31-3.73%-1.57%-14.10%17,221,800442,822,00075%25.71-4.13%26.66-2.98%27.39-3.13%29.47-0.84%0.09%
2020-08-2527.9428.2025.5026.29-5.91%-1.98%-11.52%23,793,100638,127,000100%26.82-3.52%27.48-3.26%28.28-3.98%29.71-2.36%0.29%
2020-08-2427.9928.4927.1527.940.65%0.51%-8.19%11,061,400307,487,00043%27.80-1.65%28.41-2.45%29.45-2.98%30.43-2.41%0.83%
2020-08-2129.0029.2927.3327.76-3.34%-1.78%-10.98%15,682,300443,232,00051%28.26-2.58%29.12-3.51%30.36-1.79%31.18-0.38%1.75%
2020-08-2028.9030.2028.2528.72-3.07%-1.00%-8.25%15,075,600437,336,00046%29.01-3.42%30.18-3.37%30.91-0.10%31.300.12%2.17%
2020-08-1931.1431.1429.5029.630.00%-1.35%-5.24%16,600,700498,637,00052%30.04-3.90%31.23-0.91%30.941.09%31.271.11%2.28%