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:
贵航股份( 600523.SH 上证)
板块 :汽车制造   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
2019-07-1514.4014.7314.2614.661.73%0.74%-1.16%3,305,10048,099,00052%14.550.52%14.54-1.38%14.84-0.53%14.830.09%0.19%
2019-07-1214.7814.7814.2514.41-0.35%-0.47%-2.75%3,136,10045,403,00048%14.48-0.59%14.74-1.33%14.92-0.17%14.820.38%0.19%
2019-07-1114.6214.9114.1514.46-1.70%-0.71%-2.05%6,080,70088,559,00088%14.56-2.89%14.94-0.84%14.94-0.41%14.76-0.21%0.14%
2019-07-1015.3915.4814.6214.71-3.92%-1.92%-0.56%7,481,100112,202,000114%15.00-1.45%15.070.23%15.010.44%14.790.18%0.21%
2019-07-0915.2915.5814.9615.31-0.20%0.60%3.68%6,709,200102,110,000112%15.221.37%15.030.53%14.940.76%14.770.35%0.23%
2019-07-0814.8215.7014.4815.343.30%2.17%4.24%9,568,700143,668,000165%15.011.26%14.950.93%14.830.81%14.720.33%0.25%
2019-07-0514.9515.0514.6814.85-1.00%0.16%1.25%5,355,50079,405,000101%14.83-0.89%14.820.54%14.710.98%14.67-0.15%0.30%
2019-07-0414.4115.2514.3615.004.38%0.27%2.12%12,058,000180,392,000219%14.964.74%14.742.27%14.560.83%14.690.62%0.45%
2019-07-0314.5014.5014.0514.37-0.76%0.61%-1.56%3,424,10048,908,00067%14.28-1.18%14.410.50%14.44-0.41%14.600.07%0.44%
2019-07-0214.5014.5814.2814.480.77%0.18%-0.74%4,193,40060,611,00078%14.45-0.01%14.34-0.95%14.50-0.39%14.590.22%0.43%
2019-07-0114.5614.6514.3114.370.84%-0.59%-1.28%4,716,60068,185,00090%14.461.77%14.47-0.40%14.56-0.38%14.560.14%0.29%
2019-06-2814.7414.7913.7114.25-3.32%0.32%-1.97%7,886,800112,023,000152%14.20-4.90%14.53-2.07%14.62-1.63%14.54-0.16%0.28%
2019-06-2714.9015.1314.7014.74-0.34%-1.31%1.24%4,784,50071,458,00099%14.941.08%14.840.45%14.860.73%14.560.49%0.34%
2019-06-2614.7614.9014.6314.79-0.34%0.10%2.08%2,715,20040,117,00057%14.780.01%14.77-0.53%14.750.63%14.490.35%0.32%
2019-06-2514.8514.9314.6014.840.20%0.45%2.78%4,404,90065,077,00086%14.770.02%14.850.73%14.660.75%14.440.63%0.36%
2019-06-2414.9315.0014.6314.81-0.94%0.26%3.22%3,979,60058,784,00079%14.77-1.10%14.740.89%14.550.61%14.350.75%0.38%
2019-06-2114.6615.3414.5914.952.96%0.10%4.98%7,771,600116,068,000157%14.943.19%14.612.19%14.461.27%14.241.41%0.33%
2019-06-2014.3314.6914.3014.520.76%0.32%3.40%5,935,90085,909,000122%14.470.86%14.300.87%14.280.50%14.040.49%0.24%
2019-06-1914.0114.6014.0114.414.72%0.42%3.11%6,384,90091,626,000129%14.353.54%14.180.11%14.210.28%13.98-0.03%0.27%
2019-06-1814.2814.2813.6013.76-3.03%-0.72%-1.57%3,063,10042,456,00059%13.86-1.98%14.16-0.42%14.170.32%13.98-1.16%0.38%
2019-06-1714.1014.3014.0314.190.64%0.35%0.33%3,561,30050,357,00059%14.14-1.21%14.22-0.07%14.130.86%14.140.03%0.74%
2019-06-1414.0514.6813.9214.100.36%-1.49%-0.28%6,596,00094,410,000103%14.311.20%14.231.40%14.001.54%14.140.48%0.90%
2019-06-1314.0014.3613.8014.05-0.07%-0.66%-0.16%3,963,70056,064,00061%14.14-0.41%14.041.52%13.790.16%14.070.27%0.90%
2019-06-1213.9014.4713.8914.061.66%-1.00%0.19%6,263,60088,958,00091%14.203.69%13.832.35%13.77-0.35%14.030.69%0.97%
2019-06-1113.4013.9413.2413.833.44%0.97%-0.77%4,336,10059,393,00055%13.702.42%13.51-0.84%13.82-2.39%13.940.86%1.07%
2019-06-1013.3713.4913.2413.371.13%-0.02%-3.25%3,967,90053,062,00047%13.37-0.66%13.62-2.24%14.16-0.49%13.820.27%0.99%
2019-06-0614.0014.0013.1413.22-4.82%-1.80%-4.08%5,748,30077,383,00070%13.46-3.24%13.94-3.50%14.23-0.11%13.780.51%0.93%
2019-06-0514.2014.3613.5713.89-1.21%-0.17%1.30%6,610,20091,970,00085%13.91-2.94%14.44-0.16%14.240.27%13.710.82%0.91%
2019-06-0414.8114.8313.9114.06-6.33%-1.91%3.37%7,154,500102,556,00098%14.33-3.26%14.461.17%14.201.39%13.601.03%0.84%
2019-06-0314.5015.3914.2915.010.00%1.30%11.49%11,239,000166,526,000166%14.825.03%14.303.04%14.013.26%13.462.50%0.78%