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
2020-08-0618.7019.6018.4919.482.53%2.11%6.48%14,054,600268,121,000147%19.082.65%18.671.30%18.541.24%18.300.85%0.18%
2020-08-0518.0119.6017.7519.005.56%2.24%4.74%14,281,300265,399,000150%18.582.31%18.431.23%18.311.03%18.140.73%0.08%
2020-08-0418.6618.8717.8218.00-3.59%-0.90%-0.04%8,827,800160,346,00097%18.16-1.53%18.210.10%18.120.11%18.010.48%0.02%
2020-08-0317.9518.8817.8118.674.19%1.21%4.17%10,182,600187,840,000116%18.453.17%18.191.40%18.101.10%17.920.56%0.03%
2020-07-3117.8418.1617.6417.92-0.33%0.22%0.54%6,303,400112,703,00072%17.88-1.08%17.94-0.33%17.91-0.59%17.820.46%0.02%
2020-07-3018.0818.3917.8417.98-0.66%-0.53%1.35%5,885,000106,374,00069%18.081.07%18.000.70%18.010.12%17.740.60%-0.02%
2020-07-2917.9818.1417.5618.100.11%1.21%2.64%8,030,700143,622,00089%17.88-1.02%17.87-0.90%17.990.39%17.64-0.45%-0.09%
2020-07-2818.0718.3817.8018.080.00%0.07%2.07%6,413,300115,874,00064%18.071.83%18.030.17%17.920.70%17.71-1.46%0.01%
2020-07-2717.2118.2316.8518.082.84%1.89%0.58%10,564,400187,459,00091%17.74-2.65%18.000.30%17.800.21%17.98-0.11%0.32%
2020-07-2418.2918.9417.5017.58-2.44%-3.55%-2.31%14,735,600268,587,000128%18.231.52%17.952.05%17.761.85%18.000.17%0.38%
2020-07-2317.5818.2917.3018.024.16%0.36%0.31%12,197,400219,002,000104%17.963.12%17.591.34%17.441.64%17.97-0.22%0.42%
2020-07-2216.9517.6916.9517.301.17%-0.64%-3.91%7,761,200135,138,00060%17.411.29%17.361.21%17.16-1.94%18.000.16%0.53%
2020-07-2117.8017.8016.9517.10-3.39%-0.52%-4.87%7,725,800132,807,00053%17.19-1.61%17.150.53%17.50-3.51%17.980.54%0.63%
2020-07-2016.8917.8516.8117.705.92%1.30%-1.01%7,353,900128,487,00049%17.474.60%17.06-2.91%18.13-0.22%17.880.47%0.62%
2020-07-1716.3917.2516.1816.712.33%0.04%-6.10%6,038,300100,866,00036%16.70-1.54%17.57-4.60%18.17-0.44%17.800.06%0.64%
2020-07-1617.1317.5016.2516.33-6.47%-3.75%-8.18%9,781,700165,953,00059%16.97-6.64%18.42-0.88%18.25-0.76%17.79-0.07%0.71%
2020-07-1519.5819.5817.4617.46-10.00%-3.92%-1.89%18,420,700334,761,000122%18.17-6.35%18.580.19%18.390.78%17.800.54%0.78%
2020-07-1418.2619.9918.1019.406.24%-0.03%9.59%18,936,800367,466,000147%19.418.06%18.552.63%18.253.08%17.701.63%0.81%
2020-07-1317.4218.3517.3318.263.22%1.68%4.83%12,995,300233,367,000105%17.96-0.20%18.070.83%17.701.09%17.420.51%0.73%
2020-07-1018.7918.7917.5717.69-4.89%-1.68%2.08%15,710,000282,667,000134%17.99-1.21%17.922.03%17.510.95%17.330.60%0.76%
2020-07-0917.6618.6917.4118.604.91%2.12%7.98%18,843,100343,189,000173%18.213.42%17.562.61%17.351.69%17.230.84%0.79%
2020-07-0816.9018.1116.8717.734.11%0.68%3.79%21,296,200375,024,000187%17.614.92%17.121.89%17.061.50%17.081.16%0.95%
2020-07-0717.0617.1516.5017.030.77%1.47%0.85%16,914,600283,890,000145%16.78-0.01%16.80-0.10%16.81-0.15%16.890.44%0.95%
2020-07-0616.6116.9716.3816.901.50%0.68%0.52%14,580,900244,762,000139%16.79-0.44%16.82-0.11%16.83-0.20%16.810.70%0.77%
2020-07-0316.8317.3316.6016.65-1.07%-1.25%-0.28%8,846,200149,143,00092%16.860.19%16.84-0.11%16.86-0.47%16.700.77%0.59%
2020-07-0216.7917.1116.6016.830.30%0.01%1.58%6,485,100109,132,00068%16.830.13%16.85-0.15%16.94-1.02%16.570.64%0.33%
2020-07-0116.9717.2016.4716.78-1.06%-0.16%1.92%6,485,500109,001,00069%16.81-0.79%16.88-0.83%17.120.95%16.460.78%0.21%
2020-06-3017.0617.0816.6316.960.89%0.11%3.81%5,178,50087,729,00057%16.940.26%17.02-1.04%16.960.94%16.340.88%0.04%
2020-06-2917.0917.3716.7116.81-2.27%-0.51%3.80%7,197,200121,609,00078%16.90-1.53%17.201.36%16.801.17%16.190.78%-0.13%
2020-06-2417.5917.6016.9017.200.00%0.24%7.04%9,115,000156,406,00099%17.16-0.92%16.971.51%16.611.50%16.070.89%-0.19%