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
2021-03-0873.4773.9066.1166.11-10.01%0.00%0.00%28,037,3001,921,331,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0578.7478.7872.8273.46-9.20%-2.20%-8.45%24,636,5001,850,561,000114%75.12-9.67%79.38-4.07%80.31-2.29%80.24-0.92%0.25%
2021-03-0482.2985.5580.2580.90-2.53%-2.71%-0.10%17,627,6001,465,839,00094%83.160.61%82.750.92%82.19-0.20%80.980.33%0.39%
2021-03-0382.2083.6881.5083.00-1.24%0.42%2.83%11,742,000970,466,00063%82.650.26%81.990.23%82.360.69%80.720.26%0.36%
2021-03-0282.8584.2180.2384.041.88%1.95%4.39%19,570,8001,613,319,000100%82.441.91%81.80-0.58%81.791.25%80.500.35%0.33%
2021-03-0181.6582.4978.8882.491.71%1.98%2.82%14,926,8001,207,392,00073%80.89-1.19%82.280.59%80.780.75%80.230.52%0.19%
2021-02-2682.5785.6079.0081.10-4.36%-0.93%1.62%23,186,9001,898,047,000117%81.86-1.84%81.801.76%80.180.26%79.810.72%-0.21%
2021-02-2580.0086.8079.0584.806.01%1.69%7.02%27,631,9002,304,191,000151%83.394.91%80.392.90%79.981.26%79.241.27%-0.38%
2021-02-2478.9380.9377.7079.992.38%0.64%2.22%19,490,2001,549,186,000111%79.492.94%78.13-0.48%78.98-0.11%78.250.33%-0.58%
2021-02-2373.0579.1872.6578.134.03%1.19%0.17%20,522,6001,584,625,000114%77.21-0.72%78.51-1.24%79.07-0.70%77.99-0.28%-0.66%
2021-02-2281.6081.7474.7775.10-7.93%-3.44%-3.98%21,953,8001,707,484,000126%77.78-4.37%79.49-1.07%79.630.36%78.21-0.07%-0.66%
2021-02-1980.5083.0080.1081.571.58%0.30%4.22%15,099,0001,227,969,00096%81.331.45%80.360.61%79.341.27%78.260.49%-0.70%
2021-02-1881.0181.8278.9980.30-0.64%0.17%3.10%14,855,7001,190,890,00091%80.160.44%79.871.58%78.351.14%77.880.05%-0.78%
2021-02-1082.2082.2078.1080.82-2.04%1.26%3.82%21,771,4001,737,669,000129%79.810.08%78.631.89%77.470.90%77.85-0.05%-0.81%
2021-02-0975.8782.5174.7682.509.99%3.45%5.92%25,332,0002,020,250,000152%79.757.36%77.173.32%76.780.62%77.89-1.12%-0.93%
2021-02-0873.8475.4072.0275.012.71%0.97%-4.78%12,439,100924,057,00065%74.29-0.64%74.69-1.47%76.31-0.84%78.77-3.38%-0.90%
2021-02-0576.0076.8872.9073.03-2.37%-2.32%-10.42%12,222,000913,771,00054%74.76-0.28%75.81-1.81%76.95-0.57%81.53-1.01%-0.56%
2021-02-0474.5676.5073.7374.80-0.81%-0.23%-9.17%14,471,6001,084,993,00058%74.97-2.78%77.20-1.19%77.39-1.07%82.36-0.72%-0.57%
2021-02-0380.3080.3075.0575.41-6.00%-2.21%-9.10%18,918,8001,458,970,00073%77.12-2.81%78.13-0.12%78.22-0.94%82.96-0.54%-0.63%
2021-02-0279.0080.9577.3080.222.71%1.10%-3.82%15,764,2001,250,892,00062%79.351.55%78.23-0.07%78.96-1.93%83.41-0.19%-0.66%
2021-02-0177.0079.1576.9878.101.61%-0.05%-6.55%12,192,000952,642,00045%78.140.96%78.28-0.94%80.52-4.26%83.57-0.48%-0.70%
2021-01-2978.9079.7874.9376.86-1.86%-0.69%-8.47%19,985,2001,546,697,00068%77.39-2.40%79.03-3.37%84.10-1.25%83.98-0.32%-0.63%
2021-01-2878.7081.3177.3778.32-2.82%-1.23%-7.03%19,374,7001,536,293,00066%79.29-1.46%81.78-5.53%85.16-0.55%84.25-0.25%-0.55%
2021-01-2780.1082.4878.7980.59-1.23%0.15%-4.58%19,013,1001,530,009,00060%80.47-4.14%86.57-0.58%85.63-0.30%84.45-1.23%-0.48%
2021-01-2688.8889.7781.5981.59-10.00%-2.81%-4.58%33,831,3002,840,005,000107%83.95-8.61%87.08-0.12%85.880.19%85.51-0.84%-0.19%
2021-01-2589.0095.3288.8890.664.28%-1.30%5.14%38,824,0003,566,098,000136%91.858.48%87.183.94%85.722.21%86.23-0.01%0.11%
2021-01-2283.6086.9582.2786.943.21%2.68%0.82%33,124,4002,804,716,000108%84.671.22%83.870.98%83.860.74%86.24-1.07%0.34%
2021-01-2183.7285.3381.9084.240.51%0.71%-3.36%28,011,9002,343,209,00091%83.650.88%83.06-0.63%83.240.04%87.17-1.34%0.71%
2021-01-2081.0084.8480.3083.812.73%1.07%-5.14%21,682,8001,798,008,00068%82.920.46%83.580.47%83.21-2.26%88.35-0.86%1.20%
2021-01-1983.8885.5580.3881.580.00%-1.17%-8.45%26,954,9002,225,005,00081%82.55-3.06%83.19-0.33%85.13-1.83%89.11-0.64%1.58%