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
2020-02-2413.2013.4513.0013.25-0.15%-0.05%2.89%5,211,50069,089,00096%13.260.55%13.140.24%13.180.63%12.880.90%-0.23%
2020-02-2113.0813.3413.0013.271.92%0.65%3.97%6,142,70080,987,000112%13.181.84%13.10-0.39%13.100.86%12.760.73%-0.48%
2020-02-2012.9713.1212.7113.020.31%0.57%2.75%4,999,20064,718,00094%12.95-1.53%13.160.38%12.980.60%12.670.64%-0.68%
2020-02-1913.3713.4312.9012.98-3.21%-1.27%3.09%6,839,50089,921,000133%13.15-1.40%13.111.33%12.911.22%12.590.99%-0.90%
2020-02-1813.2813.5013.0613.411.98%0.57%7.56%6,143,50081,920,000127%13.333.29%12.932.25%12.751.66%12.471.74%-1.17%
2020-02-1712.4113.3212.2913.156.05%1.87%7.30%8,694,100112,236,000169%12.915.43%12.652.10%12.541.94%12.261.01%-1.70%
2020-02-1412.3512.4012.0812.400.40%1.27%2.20%3,290,60040,290,00072%12.24-1.63%12.39-0.03%12.310.20%12.13-2.07%-1.84%
2020-02-1312.6512.6812.3412.35-2.37%-0.78%-0.31%4,596,30057,209,00094%12.450.16%12.390.95%12.280.64%12.39-2.11%-1.70%
2020-02-1212.3112.7512.2312.652.85%1.79%-0.05%5,751,80071,475,000112%12.431.14%12.280.92%12.200.72%12.66-2.65%-1.51%
2020-02-1112.1512.4212.1212.300.90%0.11%-5.38%4,181,60051,378,00076%12.291.32%12.170.64%12.121.17%13.00-1.44%-1.24%
2020-02-1012.1112.3112.0012.190.74%0.52%-7.58%5,985,30072,585,000105%12.130.35%12.090.27%11.980.24%13.19-1.67%-1.07%
2020-02-0712.1012.3311.9112.10-0.74%0.12%-9.80%3,551,70042,922,00063%12.090.38%12.061.29%11.95-4.37%13.41-1.25%-0.87%
2020-02-0611.9012.2611.8512.191.92%1.25%-10.26%4,652,50056,013,00081%12.04-0.10%11.900.18%12.49-4.44%13.58-1.58%-0.71%
2020-02-0511.8612.3511.7811.961.01%-0.76%-13.35%4,680,30056,404,00082%12.052.58%11.88-6.88%13.07-4.62%13.80-1.69%-0.50%
2020-02-0411.1612.1811.1611.84-4.52%0.78%-15.66%8,540,600100,336,000149%11.75-5.26%12.76-10.89%13.71-5.67%14.04-3.59%-0.26%
2020-02-0312.4012.4012.4012.40-10.01%0.00%-14.85%665,3008,250,00013%12.40-12.26%14.32-1.93%14.53-0.19%14.56-0.32%0.17%
2020-01-2314.6214.9413.6113.78-7.76%-2.50%-5.67%6,470,10091,442,000133%14.13-4.16%14.60-1.05%14.56-0.66%14.61-0.71%0.26%
2020-01-2214.7215.0314.2314.941.98%1.32%1.55%5,793,40085,432,000124%14.75-0.98%14.760.66%14.650.21%14.71-0.23%0.41%
2020-01-2114.6915.2614.3514.65-0.34%-1.63%-0.65%7,411,900110,381,000159%14.892.43%14.661.33%14.620.53%14.750.10%0.54%
2020-01-2014.2814.8514.2014.702.58%1.11%-0.21%4,498,30065,403,00090%14.541.17%14.47-0.10%14.55-0.42%14.730.26%0.67%
2020-01-1714.4214.6414.2114.33-1.24%-0.29%-2.47%4,164,90059,854,00078%14.37-0.77%14.48-0.95%14.61-0.54%14.690.27%0.73%
2020-01-1614.6914.7614.3214.51-1.29%0.19%-0.98%3,661,20053,022,00064%14.48-0.88%14.62-0.88%14.69-0.66%14.650.43%0.78%
2020-01-1514.8814.8814.4114.70-0.34%0.62%0.75%3,469,70050,691,00059%14.61-1.21%14.75-0.17%14.78-0.55%14.590.45%0.78%
2020-01-1414.9315.1814.6014.75-1.14%-0.26%1.55%3,161,50046,755,00054%14.79-0.40%14.77-0.34%14.870.13%14.530.78%0.71%
2020-01-1314.6815.0114.6014.921.15%0.48%3.52%3,562,20052,895,00060%14.850.95%14.82-0.40%14.850.73%14.410.70%0.59%
2020-01-1015.0415.0414.5314.75-1.80%0.28%3.06%4,791,20070,474,00074%14.71-1.29%14.880.05%14.740.70%14.310.53%0.60%
2020-01-0915.0115.0414.6415.021.08%0.80%5.51%6,022,40089,738,00099%14.90-0.65%14.881.18%14.641.07%14.240.76%0.54%
2020-01-0815.1015.2714.8014.86-0.93%-0.92%5.17%6,268,50094,014,000111%15.001.47%14.701.53%14.481.32%14.131.12%0.46%
2020-01-0714.1115.1814.0615.004.90%1.48%7.35%9,674,700143,006,000181%14.783.10%14.482.02%14.292.27%13.971.42%0.34%
2020-01-0614.5014.6814.1514.300.00%-0.25%3.80%7,159,800102,646,000152%14.340.65%14.201.29%13.980.83%13.780.79%0.21%