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
2020-10-2315.9116.1915.8116.031.14%0.12%-4.70%2,890,50046,276,00090%16.011.46%15.96-0.67%16.21-0.83%16.82-0.73%-0.34%
2020-10-2215.8515.9715.6615.85-0.44%0.45%-6.45%1,603,90025,308,00048%15.78-1.38%16.07-1.61%16.35-1.10%16.94-0.35%-0.26%
2020-10-2116.4216.4315.7515.92-2.99%-0.50%-6.36%3,446,40055,141,00098%16.00-2.17%16.33-1.50%16.53-2.02%17.00-0.84%-0.22%
2020-10-2016.2816.5216.1616.410.80%0.34%-4.29%2,418,70039,557,00067%16.36-1.20%16.58-1.24%16.87-1.45%17.15-0.23%-0.11%
2020-10-1917.0117.0816.1516.28-4.01%-1.66%-5.27%4,840,00080,119,000133%16.55-2.36%16.79-2.79%17.12-1.79%17.19-0.57%-0.06%
2020-10-1617.2017.2016.8716.96-1.17%0.04%-1.88%1,788,40030,320,00053%16.95-1.41%17.27-1.16%17.43-0.11%17.29-0.09%0.05%
2020-10-1517.2617.3917.0517.16-1.10%-0.22%-0.81%2,037,90035,046,00058%17.20-1.68%17.47-0.43%17.450.41%17.30-0.03%0.08%
2020-10-1417.6217.9617.0917.35-1.98%-0.81%0.25%3,156,40055,208,00091%17.49-0.71%17.550.37%17.380.21%17.31-0.04%0.10%
2020-10-1317.7617.7717.3817.700.11%0.48%2.24%3,401,80059,925,00097%17.620.46%17.481.18%17.340.60%17.31-0.53%0.11%
2020-10-1217.1817.8517.0917.682.91%0.82%1.58%4,786,20083,931,000127%17.541.57%17.280.55%17.240.47%17.410.02%0.17%
2020-10-0917.1717.4317.1117.180.53%-0.49%-1.28%3,235,70055,863,00086%17.271.79%17.180.45%17.16-0.05%17.400.09%0.15%
2020-09-3017.2017.2516.6517.09-0.87%0.76%-1.70%3,723,70063,159,00088%16.96-1.95%17.11-0.51%17.17-0.34%17.390.01%0.05%
2020-09-2916.7517.6916.7417.242.80%-0.34%-0.83%4,944,80085,539,000125%17.301.97%17.200.10%17.23-0.28%17.390.27%-0.13%
2020-09-2817.4117.4116.6416.77-3.68%-1.15%-3.28%2,888,70049,008,00074%16.97-1.66%17.18-0.53%17.27-1.76%17.340.30%-0.29%
2020-09-2517.2917.5017.0217.410.69%0.92%0.71%2,666,70046,005,00069%17.25-0.17%17.27-0.57%17.58-0.19%17.290.46%-0.46%
2020-09-2417.3317.7216.8017.29-0.06%0.05%0.48%4,031,10069,666,000102%17.280.08%17.37-2.22%17.620.31%17.210.26%-0.65%
2020-09-2317.3217.4717.0517.30-0.17%0.18%0.80%1,930,10033,331,00049%17.27-1.34%17.76-0.01%17.560.35%17.160.13%-0.76%
2020-09-2217.9018.0917.1717.33-3.62%-0.99%1.11%4,074,80071,320,00099%17.50-3.43%17.770.87%17.500.67%17.140.06%-0.88%
2020-09-2117.6318.6417.2817.981.70%-0.79%4.97%5,619,300101,845,000139%18.123.38%17.612.21%17.382.16%17.130.12%-1.05%
2020-09-1817.3317.7917.3317.681.73%0.85%3.34%4,055,30071,094,00095%17.531.68%17.231.32%17.021.30%17.11-0.25%-1.20%
2020-09-1716.5517.9816.3517.385.02%0.80%1.33%6,901,500118,998,000163%17.243.90%17.012.36%16.801.10%17.15-0.86%-1.26%
2020-09-1616.7316.9216.3716.55-1.31%-0.27%-4.34%2,045,60033,946,00048%16.60-1.13%16.610.39%16.62-0.58%17.30-1.78%-1.35%
2020-09-1516.4117.0716.2816.771.57%-0.09%-4.79%3,596,70060,372,00070%16.792.07%16.55-0.08%16.71-0.83%17.61-1.37%-1.31%
2020-09-1416.5016.8016.2716.510.55%0.40%-7.55%3,432,20056,442,00063%16.450.16%16.56-1.22%16.85-1.96%17.86-1.39%-1.23%
2020-09-1116.4716.6816.1416.42-0.85%0.01%-9.33%3,680,60060,431,00065%16.42-2.34%16.77-1.81%17.19-1.55%18.11-1.42%-1.16%
2020-09-1016.8717.1416.4316.56-1.31%-1.50%-9.85%3,753,80063,109,00066%16.81-1.14%17.08-2.15%17.46-1.76%18.37-0.81%-1.08%
2020-09-0917.3617.3916.7116.78-3.84%-1.33%-9.39%4,647,60079,036,00083%17.01-1.94%17.45-1.81%17.77-2.34%18.52-1.10%-0.99%
2020-09-0817.5217.6816.9817.450.00%0.62%-6.81%4,936,70085,612,00087%17.34-2.86%17.77-2.13%18.20-2.00%18.73-1.62%-0.82%
2020-09-0718.5618.5617.2917.45-5.73%-2.25%-8.32%6,544,600116,831,000106%17.85-2.68%18.16-2.12%18.57-1.82%19.03-1.38%-0.59%
2020-09-0418.4918.5418.0918.510.00%0.91%-4.09%2,869,50052,634,00048%18.34-0.60%18.56-1.51%18.91-0.90%19.30-0.89%-0.50%