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:
航天晨光( 600501.SH 上证)
板块 :汽车制造   
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
2020-09-2510.6510.7510.5110.680.47%0.32%-2.39%3,578,80038,101,00053%10.65-0.42%10.77-1.46%11.01-0.15%10.94-0.01%-0.88%
2020-09-2410.8710.8710.6010.63-2.74%-0.57%-2.86%5,216,20055,768,00074%10.69-2.38%10.93-1.95%11.020.02%10.94-0.31%-0.88%
2020-09-2310.9811.0910.8510.93-0.91%-0.20%-0.43%4,499,60049,281,00060%10.95-1.25%11.140.28%11.020.38%10.98-0.49%-0.86%
2020-09-2211.0011.2310.9311.03-2.13%-0.55%-0.01%6,852,80076,004,00084%11.09-1.57%11.110.90%10.980.02%11.03-0.26%-0.81%
2020-09-2111.0011.4810.9011.273.02%0.02%1.90%9,959,600112,221,000119%11.273.60%11.012.09%10.980.83%11.06-0.56%-0.77%
2020-09-1810.7310.9810.6610.941.96%0.59%-1.64%5,842,60063,546,00063%10.881.48%10.79-0.82%10.890.15%11.12-0.83%-0.71%
2020-09-1710.7410.8610.5710.730.00%0.12%-4.32%5,819,10062,363,00058%10.72-0.56%10.88-0.49%10.87-0.64%11.22-1.40%-0.60%
2020-09-1611.0311.0510.6210.73-3.25%-0.44%-5.66%7,575,70081,643,00067%10.78-2.49%10.93-0.10%10.94-1.19%11.37-2.02%-0.43%
2020-09-1510.8911.2510.7511.091.84%0.34%-4.46%9,763,100107,905,00075%11.051.10%10.94-0.05%11.07-0.52%11.61-2.68%-0.19%
2020-09-1411.0111.0910.8010.89-0.18%-0.38%-8.70%6,226,90068,070,00036%10.931.35%10.95-1.45%11.13-1.26%11.93-0.22%0.30%
2020-09-1110.6110.9310.5810.911.30%1.15%-8.73%6,300,00067,952,00034%10.79-2.37%11.11-1.12%11.27-1.31%11.950.00%0.26%
2020-09-1011.2511.3610.7410.77-4.18%-2.52%-9.90%11,196,400123,695,00061%11.05-2.53%11.24-1.66%11.42-1.93%11.95-0.18%0.24%
2020-09-0911.2411.5211.1611.24-1.23%-0.84%-6.14%12,066,900136,776,00070%11.340.09%11.43-1.24%11.65-2.30%11.980.06%0.25%
2020-09-0811.3611.4611.1711.380.80%0.49%-4.91%9,807,800111,070,00059%11.33-2.04%11.57-2.03%11.92-2.76%11.970.17%0.25%
2020-09-0711.7911.9911.2111.29-4.24%-2.34%-5.51%15,166,400175,335,00093%11.56-1.96%11.81-2.69%12.26-0.24%11.950.03%0.15%
2020-09-0411.7711.9711.6411.79-1.09%-0.02%-1.30%11,059,200130,413,00072%11.79-2.08%12.13-2.52%12.290.34%11.950.27%0.02%
2020-09-0312.1012.2911.8011.92-2.30%-1.01%0.06%16,858,200203,003,000112%12.04-2.46%12.450.36%12.250.41%11.910.24%-0.08%
2020-09-0212.4612.6812.0812.20-2.40%-1.18%2.66%25,095,500309,839,000176%12.35-2.59%12.401.17%12.201.52%11.880.42%-0.13%
2020-09-0112.6513.2012.2812.502.04%-1.37%5.63%41,427,000525,063,000320%12.677.20%12.267.47%12.016.95%11.832.20%-0.15%
2020-08-3111.6112.2511.4012.259.96%3.61%5.79%16,809,700198,736,000152%11.827.41%11.414.98%11.232.29%11.58-0.60%-0.35%
2020-08-2810.8311.1510.7711.142.96%1.21%-4.37%7,797,80085,834,00063%11.012.84%10.87-0.12%10.98-0.87%11.65-0.24%-0.29%
2020-08-2710.6410.8310.5410.821.31%1.09%-7.34%5,413,80057,946,00038%10.70-1.28%10.88-1.36%11.08-1.95%11.68-0.03%-0.26%
2020-08-2610.9211.1810.6010.68-2.11%-1.49%-8.56%7,841,50085,016,00054%10.84-1.52%11.03-1.58%11.30-2.55%11.680.06%-0.29%
2020-08-2511.2711.3010.7810.91-3.28%-0.90%-6.54%9,851,300108,453,00063%11.01-1.94%11.21-2.45%11.59-2.05%11.67-0.90%-0.32%
2020-08-2411.2511.3611.1111.280.36%0.47%-4.24%8,679,40097,445,00052%11.23-1.23%11.49-2.74%11.84-1.33%11.78-1.24%-0.19%
2020-08-2111.6511.7311.0811.24-2.43%-1.12%-5.76%11,305,600128,514,00060%11.37-3.29%11.81-2.15%11.990.08%11.93-0.77%-0.05%
2020-08-2011.7912.1811.5011.52-4.00%-1.99%-4.15%13,737,300161,463,00064%11.75-3.57%12.07-1.00%11.980.52%12.02-0.18%-0.25%
2020-08-1912.2812.3911.9012.00-2.28%-1.55%-0.34%15,566,900189,752,00071%12.19-0.40%12.191.76%11.921.66%12.040.15%-0.28%
2020-08-1812.1912.3912.0812.28-0.08%0.34%2.14%15,295,600187,185,00068%12.240.59%11.982.04%11.73-0.11%12.020.24%-0.29%
2020-08-1711.8812.5011.7012.290.00%1.02%2.47%20,888,800254,136,00089%12.175.12%11.743.10%11.74-1.15%11.99-0.03%-0.26%