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
2019-09-1215.0816.5815.0816.5810.02%3.86%3.29%14,170,100226,212,000147%15.965.99%15.540.37%15.72-0.41%16.05-0.23%0.27%
2019-09-1115.3715.3914.8415.07-1.95%0.05%-6.33%9,500,900143,098,00096%15.06-2.25%15.49-1.98%15.78-1.55%16.09-0.62%0.39%
2019-09-1015.7615.7915.2215.37-2.10%-0.25%-5.06%10,649,800164,096,000114%15.41-2.94%15.80-2.08%16.03-1.47%16.19-0.42%0.54%
2019-09-0916.5516.5815.5115.70-4.09%-1.10%-3.43%12,423,100197,213,000141%15.88-1.51%16.13-1.49%16.27-1.14%16.26-0.02%0.69%
2019-09-0616.5016.5015.3516.37-0.30%1.56%0.67%9,984,100160,927,000120%16.12-2.60%16.38-1.25%16.46-0.54%16.260.18%0.79%
2019-09-0516.7016.7216.3616.42-1.26%-0.77%1.16%8,113,700134,264,000103%16.55-0.10%16.58-0.01%16.550.46%16.230.60%0.91%
2019-09-0416.6316.7616.2716.630.00%0.40%3.07%6,394,500105,920,00079%16.56-0.56%16.590.28%16.470.59%16.140.76%1.03%
2019-09-0316.6316.8216.4716.63-0.48%-0.17%3.85%5,671,20094,473,00068%16.660.65%16.540.77%16.370.77%16.010.58%1.12%
2019-09-0216.6916.8316.3016.710.84%0.97%4.95%8,067,100133,508,00093%16.550.52%16.410.92%16.250.98%15.920.77%1.31%
2019-08-3016.4616.7516.1116.570.12%0.64%4.87%10,508,600173,024,000123%16.471.31%16.261.26%16.090.98%15.801.15%1.42%
2019-08-2915.8016.6715.8016.553.96%1.83%5.94%10,438,000169,643,000121%16.251.88%16.061.36%15.940.84%15.620.90%1.63%
2019-08-2815.8416.0815.8115.92-0.25%-0.20%2.82%6,486,900103,481,00081%15.950.38%15.850.33%15.800.74%15.480.88%1.60%
2019-08-2715.9316.1815.7215.96-0.37%0.43%3.99%7,880,200125,235,000100%15.891.11%15.790.34%15.690.47%15.351.09%1.59%
2019-08-2615.6916.3015.3716.021.84%1.93%5.52%8,330,000130,922,000110%15.72-0.36%15.740.75%15.610.59%15.180.98%1.49%
2019-08-2315.7516.0015.3015.73-0.25%-0.28%4.63%7,708,100121,591,000111%15.770.25%15.620.52%15.521.07%15.031.43%1.36%
2019-08-2215.2915.9615.2915.773.34%0.23%6.40%10,905,000171,577,000167%15.732.20%15.541.19%15.361.30%14.821.74%1.12%
2019-08-2115.1815.6515.1815.260.20%-0.88%4.75%10,404,600160,181,000180%15.40-0.54%15.361.12%15.161.62%14.571.69%0.86%
2019-08-2015.2815.7815.1415.23-0.46%-1.61%6.31%8,560,800132,516,000174%15.481.93%15.191.80%14.922.44%14.332.45%0.62%
2019-08-1915.0015.3614.9215.301.46%0.75%9.42%7,783,200118,193,000176%15.191.48%14.922.47%14.562.36%13.981.89%0.25%
2019-08-1614.3015.2414.2115.085.38%0.78%9.88%10,682,000159,841,000275%14.965.26%14.564.85%14.234.74%13.723.25%0.04%
2019-08-1513.7814.4213.7814.310.85%0.66%7.66%3,492,90049,655,000109%14.221.73%13.891.90%13.581.70%13.290.62%-0.37%
2019-08-1413.8714.3513.6214.192.83%1.54%7.42%5,212,40072,845,000166%13.983.02%13.633.00%13.362.03%13.210.75%-0.51%
2019-08-1313.0413.9513.0413.805.02%1.72%5.25%4,867,70066,033,000169%13.573.17%13.232.39%13.092.15%13.110.14%-0.66%
2019-08-1213.0213.3912.9513.14-0.61%-0.07%0.35%3,069,50040,360,000114%13.151.81%12.930.83%12.810.06%13.09-0.36%-0.76%
2019-08-0912.8513.2612.5013.224.92%2.36%0.60%4,238,00054,732,000162%12.921.91%12.821.38%12.81-0.22%13.14-0.93%-0.76%
2019-08-0812.6112.9312.5012.60-1.25%-0.58%-5.01%2,563,80032,491,000100%12.67-1.05%12.64-1.17%12.84-1.18%13.26-0.90%-0.71%
2019-08-0712.6012.9512.6012.762.08%-0.37%-4.67%2,396,30030,690,00093%12.812.32%12.79-0.78%12.99-1.17%13.39-0.74%-0.68%
2019-08-0612.8012.8312.2412.50-4.51%-0.14%-7.30%3,632,70045,469,000134%12.52-5.53%12.89-3.01%13.14-2.65%13.49-1.18%-0.72%
2019-08-0513.1613.4513.0113.09-0.83%-1.21%-4.07%2,129,30028,213,00084%13.250.96%13.29-1.09%13.50-0.82%13.65-0.23%-0.71%
2019-08-0213.1013.3712.9013.200.00%0.58%-3.49%2,617,80034,357,00093%13.12-2.96%13.44-2.20%13.61-1.26%13.68-0.83%-0.80%