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
2019-05-2411.9612.2311.7811.83-1.09%-1.15%-5.59%2,566,00030,711,00047%11.97-1.56%12.22-1.09%12.25-0.68%12.53-0.26%-0.62%
除权分界线,2019年05月24日,10股派1.500元(以下数据已经复权)
2019-05-2312.1312.3311.9611.960.08%-1.63%-4.80%4,936,30060,757,00081%12.160.42%12.350.63%12.33-1.28%12.560.26%-0.90%
2019-05-2212.4112.4111.8911.95-3.16%-1.30%-4.63%4,963,60060,837,00079%12.11-1.98%12.28-0.68%12.49-0.79%12.530.14%-1.28%
2019-05-2112.1512.4812.1212.341.56%-0.10%-1.38%4,563,00057,047,00073%12.353.41%12.36-1.51%12.59-0.42%12.510.38%-1.60%
2019-05-2011.9512.3411.5712.152.45%1.72%-2.53%5,241,70063,398,00076%11.95-2.89%12.55-1.59%12.64-0.82%12.47-0.46%-1.81%
2019-05-1713.0313.0511.7311.86-9.12%-3.58%-5.29%8,013,40099,764,000113%12.30-4.89%12.75-1.26%12.75-0.14%12.52-0.94%-1.86%
2019-05-1612.7913.1212.5913.052.35%0.90%3.23%5,940,50077,722,00089%12.931.84%12.921.10%12.771.61%12.64-0.98%-1.78%
2019-05-1512.6712.8712.5112.751.27%0.39%-0.13%4,666,40059,962,00063%12.700.44%12.780.93%12.560.94%12.77-1.09%-1.69%
2019-05-1412.2112.9212.0912.591.21%-0.43%-2.46%5,752,20073,596,00074%12.640.93%12.661.73%12.451.01%12.91-1.46%-1.52%
2019-05-1312.6012.7012.3812.44-2.66%-0.70%-5.02%4,793,30060,771,00059%12.530.85%12.441.07%12.32-0.32%13.10-1.76%-1.25%
2019-05-1012.1312.9811.9512.786.77%2.87%-4.14%10,496,000131,963,000120%12.424.34%12.311.54%12.36-1.40%13.33-3.09%-0.99%
2019-05-0911.9512.2511.4711.970.17%0.54%-12.99%6,464,90077,940,00066%11.91-0.49%12.12-1.86%12.54-2.98%13.76-3.51%-0.56%
2019-05-0811.6512.2611.5411.95-0.42%-0.12%-16.18%5,698,50069,032,00051%11.96-0.51%12.35-3.16%12.92-2.57%14.26-3.09%0.00%
2019-05-0712.2312.4711.6812.00-1.56%-0.21%-18.43%9,399,900114,441,00071%12.03-4.20%12.76-4.50%13.26-3.78%14.71-1.70%0.56%
2019-05-0612.9213.0512.1912.19-10.10%-2.88%-18.54%8,677,800110,223,00064%12.55-6.58%13.36-3.71%13.78-3.55%14.97-0.99%0.85%
2019-04-3013.4913.7913.0113.561.12%0.92%-10.28%7,161,30097,292,00055%13.44-1.04%13.87-2.34%14.29-2.82%15.11-0.12%1.07%
2019-04-2914.2514.2613.2113.41-5.36%-1.23%-11.38%10,938,100150,143,00080%13.58-4.82%14.20-3.90%14.71-4.15%15.13-0.14%1.23%
2019-04-2614.1514.5914.0014.170.43%-0.66%-6.49%6,692,90096,472,00051%14.26-1.79%14.78-2.26%15.34-2.02%15.150.68%1.41%
2019-04-2514.7215.0014.1114.11-5.37%-2.85%-6.25%8,135,300119,375,00058%14.52-3.39%15.12-3.43%15.660.14%15.051.22%1.49%
2019-04-2415.0515.5014.6614.910.34%-0.82%0.28%8,233,000125,003,00057%15.03-1.07%15.66-1.52%15.640.45%14.870.81%1.51%
2019-04-2315.8616.1014.6014.86-7.24%-2.20%0.75%14,096,000216,308,000100%15.20-5.55%15.900.70%15.571.04%14.751.27%1.53%
2019-04-2216.0016.8515.4716.02-1.66%-0.42%9.99%14,396,500233,768,000113%16.091.21%15.792.37%15.412.58%14.572.07%1.52%
2019-04-1914.8616.7214.8516.297.24%2.49%14.16%20,708,500332,272,000165%15.906.72%15.434.45%15.023.78%14.272.45%1.43%
2019-04-1814.6515.7214.1715.193.97%1.99%9.06%15,655,800235,527,000128%14.892.21%14.772.35%14.472.61%13.931.21%1.33%
2019-04-1714.8414.8514.3314.61-1.75%0.26%6.16%9,731,500143,272,00077%14.571.58%14.431.53%14.111.54%13.761.21%1.44%
2019-04-1613.8214.9013.6514.876.67%3.66%9.35%14,058,700203,786,000102%14.352.56%14.212.44%13.891.97%13.601.55%1.58%
2019-04-1513.7514.5513.6013.940.58%-0.34%4.11%12,865,300181,883,00093%13.990.76%13.871.82%13.621.24%13.391.60%1.54%
2019-04-1213.9914.2613.4613.86-0.43%-0.16%5.17%16,770,700235,327,000123%13.883.44%13.632.77%13.460.96%13.181.49%1.43%
2019-04-1112.5413.9212.3113.9210.13%3.72%7.20%19,985,900271,233,000155%13.425.75%13.261.47%13.33-0.15%12.991.48%1.28%
2019-04-1012.7912.8512.5812.640.00%-0.40%-1.22%7,251,80093,118,00060%12.69-0.70%13.07-1.69%13.350.21%12.800.93%1.08%