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
2019-05-2428.4329.1728.2828.770.24%0.15%-4.25%4,945,500142,070,00072%28.73-1.92%29.23-1.02%29.48-0.96%30.05-0.18%0.04%
2019-05-2329.5329.9528.7028.70-3.11%-2.01%-4.66%5,634,400165,030,00077%29.29-0.95%29.53-0.72%29.77-1.03%30.100.07%-0.05%
2019-05-2229.9029.9029.2329.62-1.04%0.17%-1.53%6,219,200183,904,00081%29.57-0.46%29.74-0.76%30.08-0.46%30.080.39%-0.21%
2019-05-2129.9330.1629.0629.93-0.20%0.75%-0.11%6,030,600179,144,00078%29.71-0.85%29.97-1.24%30.21-0.53%29.960.45%-0.43%
2019-05-2029.7030.5529.3829.991.01%0.10%0.53%5,867,300175,792,00076%29.96-0.83%30.35-0.35%30.37-0.41%29.830.56%-0.70%
2019-05-1730.6630.9929.5029.69-3.13%-1.73%0.08%6,886,000208,044,00085%30.21-1.89%30.45-0.34%30.500.45%29.67-0.13%-0.92%
2019-05-1630.3031.3930.2230.650.99%-0.47%3.18%7,092,600218,406,00090%30.791.64%30.560.21%30.360.92%29.70-0.11%-0.95%
2019-05-1530.2830.5930.0230.350.60%0.17%2.06%5,119,500155,112,00064%30.30-0.68%30.490.76%30.080.98%29.74-0.04%-0.99%
2019-05-1430.4030.9930.0130.17-1.66%-1.10%1.42%7,243,100220,957,00091%30.51-0.25%30.261.04%29.791.20%29.75-0.36%-1.03%
2019-05-1329.7330.9929.6630.681.96%0.32%2.76%9,820,600300,340,000121%30.582.66%29.952.08%29.441.47%29.86-0.22%-1.06%
2019-05-1029.6530.4028.9230.091.66%1.01%0.57%10,414,200310,238,000131%29.790.92%29.341.77%29.01-0.20%29.92-1.10%-1.06%
2019-05-0928.7529.9528.6529.603.42%0.27%-2.16%10,575,700312,189,000133%29.523.77%28.831.24%29.07-0.92%30.25-1.49%-0.98%
2019-05-0827.7828.8827.5028.622.00%0.61%-6.81%7,405,500210,654,00091%28.451.11%28.48-2.02%29.34-1.19%30.71-1.83%-0.83%
2019-05-0728.3028.3827.8528.060.65%-0.26%-10.31%6,414,900180,468,00074%28.13-1.95%29.06-2.92%29.69-2.14%31.29-2.29%-0.66%
2019-05-0630.0530.1027.6327.88-9.19%-2.83%-12.92%11,236,100322,384,000115%28.69-7.20%29.94-3.00%30.34-2.77%32.02-1.63%-0.40%
2019-04-3030.8031.3030.4830.700.39%-0.71%-5.68%5,482,000169,492,00063%30.92-0.66%30.86-0.61%31.20-1.24%32.55-0.40%-0.28%
2019-04-2930.9931.7230.5130.580.69%-1.74%-6.43%7,262,400226,029,00082%31.122.20%31.05-0.83%31.60-1.63%32.68-0.53%-0.25%
2019-04-2630.8031.0630.0130.37-1.72%-0.28%-7.56%5,379,500163,827,00059%30.45-2.88%31.31-2.16%32.12-1.64%32.85-0.44%-0.19%
2019-04-2532.0532.1830.6630.90-3.80%-1.45%-6.36%8,913,100279,477,000100%31.36-2.25%32.00-2.50%32.66-2.00%33.00-0.65%-0.14%
2019-04-2432.4032.5831.7532.12-0.74%0.14%-3.30%5,532,300177,453,00064%32.08-1.57%32.82-1.14%33.32-0.33%33.22-0.27%-0.04%
2019-04-2333.4833.4832.1032.36-2.94%-0.70%-2.83%9,173,400298,930,000104%32.59-3.09%33.20-1.53%33.43-0.21%33.30-0.24%-0.02%
2019-04-2233.7034.2433.2233.34-0.89%-0.85%-0.13%7,844,800263,790,00095%33.630.59%33.720.27%33.500.23%33.380.02%-0.06%
2019-04-1933.9934.0033.0033.64-0.94%0.63%0.78%10,115,400338,147,000120%33.43-1.49%33.620.39%33.420.28%33.38-0.19%-0.05%
2019-04-1833.1034.4733.0933.962.60%0.07%1.55%16,593,100563,079,000196%33.942.58%33.491.48%33.330.81%33.440.31%-0.01%
2019-04-1733.0533.3432.8633.10-0.12%0.06%-0.71%5,831,700192,921,00073%33.080.75%33.010.30%33.06-0.21%33.34-0.39%-0.03%
2019-04-1632.6333.1632.5033.141.28%0.93%-0.98%7,419,300243,602,00082%32.83-0.88%32.91-0.69%33.13-0.28%33.47-0.16%0.03%
2019-04-1533.3833.5732.7132.72-1.15%-1.22%-2.38%7,198,000238,433,00077%33.131.18%33.14-0.29%33.22-0.30%33.520.12%0.07%
2019-04-1232.8533.2432.4433.100.30%1.10%-1.13%5,777,000189,141,00061%32.74-2.09%33.23-0.45%33.32-0.68%33.480.05%0.08%
2019-04-1133.6033.8833.0033.00-1.67%-1.31%-1.38%7,891,600263,877,00085%33.440.17%33.38-0.14%33.550.01%33.460.33%0.09%
2019-04-1033.3033.6233.1033.560.00%0.53%0.62%8,090,100270,070,00086%33.380.24%33.43-0.61%33.55-0.46%33.35-0.05%0.02%