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
2020-02-2117.2019.4517.0218.665.54%1.63%10.19%54,327,600997,432,000284%18.365.68%17.542.36%17.353.10%16.943.87%2.39%
2020-02-2017.0318.3116.6117.681.09%1.77%8.44%53,731,500933,451,000361%17.372.24%17.133.01%16.833.03%16.304.62%1.87%
2020-02-1916.0017.4915.8717.4910.00%2.92%12.23%65,862,8001,119,193,000645%16.996.87%16.6316.33%16.3417.51%15.5816.02%1.30%
2020-02-1815.9015.9015.9015.9010.03%0.00%18.37%2,993,30047,593,00068%15.9011.56%14.303.97%13.902.51%13.432.37%-0.48%
2020-02-1714.0014.4513.7014.459.97%1.39%10.13%9,033,800128,746,000166%14.258.56%13.754.69%13.562.70%13.121.56%-1.06%
2020-02-1413.0813.3013.0313.140.46%0.09%1.71%3,739,60049,093,00074%13.130.02%13.14-0.27%13.210.00%12.92-1.32%-1.24%
2020-02-1313.2013.3513.0213.08-1.51%-0.35%-0.09%3,482,60045,712,00065%13.13-0.18%13.17-0.56%13.210.51%13.09-1.36%-1.13%
2020-02-1213.1013.2812.9513.280.99%1.00%0.06%4,717,70062,032,00083%13.15-0.73%13.250.03%13.140.81%13.27-0.55%-1.09%
2020-02-1113.4213.4313.1513.15-1.35%-0.72%-1.47%3,674,20048,669,00067%13.25-0.68%13.240.99%13.031.78%13.35-0.63%-1.05%
2020-02-1013.3113.6013.1813.330.15%-0.04%-0.74%5,150,10068,682,00095%13.341.36%13.111.57%12.800.65%13.43-0.69%-1.00%
2020-02-0712.9613.3312.9213.312.78%1.16%-1.58%5,936,00078,102,000110%13.161.99%12.912.49%12.72-2.18%13.52-1.36%-0.92%
2020-02-0612.6113.1212.5312.952.37%0.39%-5.54%6,675,00086,105,000120%12.901.59%12.600.72%13.01-2.88%13.71-1.10%-0.74%
2020-02-0512.5012.9012.4412.650.96%-0.38%-8.74%6,659,90084,566,000127%12.703.10%12.51-5.06%13.39-2.18%13.86-1.70%-0.61%
2020-02-0411.7512.6611.7512.53-4.06%1.74%-11.14%9,747,000120,043,000188%12.32-5.70%13.17-9.28%13.69-5.87%14.10-3.41%-0.39%
2020-02-0313.0613.0613.0613.06-9.99%0.00%-10.54%1,018,90013,307,00023%13.06-10.60%14.52-0.70%14.54-0.49%14.60-0.28%-0.02%
2020-01-2314.6114.9814.2714.51-1.09%-0.67%-0.89%5,874,70085,820,000137%14.61-0.42%14.62-0.10%14.62-0.31%14.64-0.22%0.04%
2020-01-2214.3514.8714.3014.671.66%0.01%-0.01%6,452,80094,656,000146%14.670.94%14.640.36%14.660.22%14.67-0.96%0.10%
2020-01-2114.6414.6414.4114.43-1.84%-0.71%-2.59%2,724,70039,598,00052%14.53-0.81%14.58-0.70%14.63-0.16%14.81-0.20%0.33%
2020-01-2014.4814.7414.4614.701.45%0.33%-0.97%3,116,30045,661,00056%14.650.63%14.680.27%14.65-0.01%14.84-0.11%0.43%
2020-01-1714.7414.7614.4514.49-1.70%-0.48%-2.50%3,877,70056,461,00063%14.56-1.49%14.64-0.27%14.65-0.09%14.860.16%0.53%
2020-01-1614.4914.9614.4914.742.08%-0.27%-0.65%6,004,30088,741,00090%14.782.29%14.680.47%14.67-0.11%14.840.41%0.58%
2020-01-1514.4814.6314.4014.44-1.37%-0.06%-2.28%2,515,80036,351,00037%14.45-1.60%14.62-0.29%14.68-1.58%14.780.22%0.50%
2020-01-1414.7014.8414.5514.64-0.41%-0.30%-0.71%3,722,00054,653,00055%14.680.16%14.66-0.43%14.92-0.19%14.740.48%0.43%
2020-01-1314.5514.7414.5514.700.55%0.27%0.18%3,592,20052,663,00053%14.660.19%14.72-1.81%14.95-0.09%14.670.34%0.32%
2020-01-1014.7714.7914.5414.62-1.28%-0.09%-0.03%4,665,00068,265,00068%14.63-1.14%14.99-0.33%14.960.33%14.630.30%0.28%
2020-01-0914.9514.9714.7114.81-3.14%0.05%1.57%7,495,800110,953,000112%14.80-2.82%15.04-0.11%14.910.60%14.580.34%0.24%
2020-01-0815.0515.5514.9715.292.41%0.38%5.22%12,772,200194,546,000215%15.231.91%15.061.84%14.821.66%14.531.41%0.20%
2020-01-0714.7615.2114.7214.930.47%-0.11%4.19%6,843,000102,273,000137%14.950.36%14.791.42%14.581.46%14.330.70%0.06%
2020-01-0614.7515.1514.7114.861.23%-0.21%4.43%8,741,700130,181,000189%14.892.12%14.581.89%14.371.68%14.230.89%-0.01%
2020-01-0314.3014.8614.2314.680.00%0.67%4.08%9,902,500144,411,000240%14.583.30%14.313.10%14.141.85%14.100.67%-0.08%