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:
中航沈飞( 600760.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
2020-02-2429.3029.9828.9029.821.74%1.43%4.80%20,727,500609,388,000118%29.401.26%29.040.76%29.000.69%28.460.65%0.20%
2020-02-2128.9129.3528.7029.311.49%0.95%3.67%20,823,500604,602,000125%29.041.53%28.82-0.14%28.810.82%28.270.64%0.06%
2020-02-2028.7128.9828.2028.880.77%0.99%2.81%16,245,800464,600,000102%28.60-0.66%28.860.26%28.570.72%28.090.45%-0.13%
2020-02-1928.4529.3828.1028.66-0.56%-0.44%2.49%20,227,400582,279,000132%28.79-1.01%28.791.01%28.370.89%27.970.71%-0.31%
2020-02-1829.8029.9528.5028.82-2.21%-0.90%3.78%26,491,400770,384,000184%29.081.99%28.502.32%28.121.52%27.771.51%-0.56%
2020-02-1727.2029.5827.2029.479.39%3.35%7.73%28,683,400817,909,000217%28.525.92%27.852.76%27.701.67%27.361.45%-0.93%
2020-02-1426.8727.1426.7126.940.15%0.07%-0.10%10,093,300271,731,00084%26.92-0.87%27.10-0.63%27.24-0.11%26.97-0.68%-1.32%
2020-02-1327.4527.6026.8226.90-1.54%-0.95%-0.92%13,996,300380,131,000117%27.16-0.12%27.28-0.36%27.280.04%27.15-0.59%-1.36%
2020-02-1227.3727.3827.0027.32-0.18%0.47%0.03%12,243,700332,915,000108%27.19-1.21%27.370.07%27.260.15%27.31-1.26%-1.46%
2020-02-1127.9027.9527.3527.37-1.55%-0.56%-1.05%10,676,800293,871,00094%27.520.35%27.350.53%27.221.06%27.66-0.86%-1.44%
2020-02-1027.3027.8127.1527.801.46%1.35%-0.36%11,328,300310,719,000101%27.431.14%27.210.51%26.940.88%27.90-0.81%-1.45%
2020-02-0727.2527.4526.8827.400.51%1.03%-2.59%11,486,000311,505,000105%27.120.14%27.071.23%26.70-1.20%28.13-1.25%-1.41%
2020-02-0626.8527.4226.5127.261.94%0.66%-4.30%11,456,600310,264,000106%27.080.23%26.741.05%27.03-1.23%28.49-1.34%-1.31%
2020-02-0526.5127.7226.4626.740.83%-1.04%-7.39%13,573,900366,786,000126%27.023.15%26.46-2.02%27.36-2.74%28.87-1.73%-1.19%
2020-02-0425.0026.6625.0026.521.61%1.24%-9.74%14,098,300369,325,000132%26.200.30%27.01-4.02%28.13-3.53%29.38-2.27%-1.01%
2020-02-0326.1026.3126.1026.10-10.00%-0.07%-13.18%10,939,600285,729,000109%26.12-11.06%28.14-5.71%29.16-3.34%30.06-2.43%-0.78%
2020-01-2329.5030.2028.8029.00-3.01%-1.25%-5.88%9,004,700264,444,00097%29.37-1.09%29.84-1.54%30.17-1.03%30.81-1.06%-0.53%
2020-01-2230.0030.0829.3329.90-0.47%0.70%-3.99%7,141,500212,041,00076%29.69-1.90%30.31-0.83%30.48-0.68%31.14-1.61%-0.41%
2020-01-2131.1031.1029.8830.04-3.38%-0.75%-5.09%12,703,600384,504,000124%30.27-2.28%30.57-0.91%30.69-1.05%31.65-1.04%-0.16%
2020-01-2030.6931.3030.6031.091.24%0.38%-2.80%7,497,200232,203,00077%30.970.97%30.850.06%31.02-0.41%31.98-0.98%0.01%
2020-01-1730.6030.8830.3430.710.43%0.11%-4.92%6,717,800206,072,00062%30.68-0.62%30.83-0.94%31.15-0.91%32.30-0.37%0.22%
2020-01-1630.8831.3130.5230.58-0.71%-0.93%-5.67%9,030,300278,727,00076%30.87-0.10%31.12-0.85%31.43-1.04%32.42-0.27%0.32%
2020-01-1531.3431.4230.6330.80-1.79%-0.31%-5.24%9,487,100293,111,00080%30.90-2.37%31.39-1.36%31.76-2.24%32.50-0.18%0.34%
2020-01-1431.9232.1431.3031.36-1.75%-0.90%-3.69%8,325,300263,460,00073%31.65-0.54%31.82-0.84%32.49-0.78%32.560.07%0.28%
2020-01-1332.3032.3031.6231.92-0.16%0.32%-1.90%5,772,800183,676,00052%31.82-0.39%32.09-2.11%32.74-0.82%32.540.06%0.28%
2020-01-1032.3032.5831.5031.97-1.33%0.09%-1.69%12,117,900387,044,000110%31.94-1.47%32.78-1.22%33.01-0.16%32.520.03%0.31%
2020-01-0932.6032.7032.1132.40-3.34%-0.06%-0.33%10,090,400327,111,00099%32.42-3.71%33.18-0.86%33.070.14%32.510.21%0.33%
2020-01-0834.0234.1732.9333.521.06%-0.44%3.33%15,494,800521,663,000163%33.671.38%33.471.43%33.021.21%32.440.89%0.33%
2020-01-0733.0233.5532.6033.170.06%-0.11%3.16%8,738,100290,172,00097%33.21-0.67%33.000.79%32.630.86%32.160.59%0.28%
2020-01-0633.4334.2032.9733.150.00%-0.84%3.70%17,125,300572,509,000193%33.433.01%32.742.18%32.351.70%31.971.18%0.25%