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
2020-08-0664.5071.2364.3871.2310.01%2.83%7.15%63,596,8004,405,235,000143%69.277.03%66.921.45%66.671.89%66.480.88%1.01%
2020-08-0562.8866.1862.0164.751.49%0.05%-1.74%33,247,9002,151,817,00069%64.72-0.54%65.960.21%65.430.31%65.900.52%1.05%
2020-08-0467.0167.4063.8063.80-7.25%-1.95%-2.68%40,992,1002,667,294,00082%65.07-3.71%65.830.12%65.230.13%65.560.12%1.20%
2020-08-0364.8569.9463.5268.797.60%1.80%5.06%48,370,4003,268,694,00094%67.585.52%65.752.32%65.151.50%65.480.39%1.60%
2020-07-3165.1565.5562.9363.93-2.47%-0.17%-1.98%30,118,6001,928,847,00059%64.04-1.28%64.25-0.24%64.18-3.21%65.221.20%1.84%
2020-07-3064.4967.9262.5465.551.31%1.05%1.70%42,506,4002,757,419,00081%64.871.81%64.410.67%66.310.11%64.451.39%2.05%
2020-07-2963.0065.4361.7464.701.49%1.54%1.78%37,441,1002,385,797,00070%63.72-1.33%63.98-4.87%66.230.69%63.570.76%2.15%
2020-07-2864.4067.3762.5363.75-3.34%-1.29%1.04%34,487,2002,227,174,00063%64.581.28%67.260.40%65.780.17%63.090.76%2.59%
2020-07-2764.1168.6859.6565.950.23%3.43%5.33%52,474,5003,346,062,00089%63.77-9.84%66.990.74%65.67-0.36%62.621.77%3.42%
2020-07-2469.6374.5065.0065.80-3.11%-6.96%6.94%79,536,1005,624,795,000146%70.728.61%66.503.59%65.914.94%61.532.32%4.66%
2020-07-2362.9667.9160.4967.919.99%4.30%12.93%67,866,3004,418,943,000132%65.114.30%64.190.67%62.803.27%60.131.25%4.74%
2020-07-2259.9964.3959.9961.741.48%-1.10%3.96%59,506,4003,714,664,000128%62.43-3.58%63.763.01%60.811.21%59.392.04%4.76%
2020-07-2170.4071.9060.6660.84-7.00%-6.03%4.53%75,968,7004,918,443,000185%64.741.10%61.907.25%60.092.37%58.204.08%5.07%
2020-07-2061.8065.4261.6065.4210.01%2.16%16.99%17,992,2001,152,176,00050%64.0411.75%57.720.24%58.702.16%55.922.85%5.06%
2020-07-1754.5059.4752.2059.4710.01%3.78%9.38%55,323,8003,170,243,000140%57.302.27%57.58-1.74%57.46-0.01%54.373.27%5.13%
2020-07-1655.5559.0351.7854.06-5.64%-3.51%2.67%53,942,5003,022,329,000148%56.03-5.39%58.601.28%57.46-0.46%52.652.42%4.92%
2020-07-1559.7162.0254.7057.29-2.96%-3.26%11.44%59,840,5003,543,924,000199%59.22-1.22%57.860.98%57.733.78%51.415.12%4.72%
2020-07-1457.0064.3556.5159.040.92%-1.52%20.73%74,467,5004,464,471,000303%59.959.27%57.294.31%55.629.34%48.909.11%4.25%
2020-07-1355.0059.8851.1858.503.14%6.62%30.53%79,636,6004,369,317,000414%54.87-3.27%54.9312.51%50.8716.75%44.8214.15%3.35%
2020-07-1056.7256.7256.7256.7210.01%0.00%44.46%8,391,500475,966,00073%56.7210.01%48.8210.23%43.577.48%39.263.14%1.93%
2020-07-0951.5651.5651.5651.5610.01%0.00%35.44%3,021,200155,769,00025%51.5611.92%44.295.68%40.542.61%38.071.43%1.61%
2020-07-0844.7446.8744.2046.8710.00%1.75%24.88%27,090,1001,247,939,000196%46.0710.85%41.919.59%39.516.91%37.535.14%1.46%
2020-07-0740.7042.6140.2142.619.99%2.53%19.36%25,667,5001,066,719,000198%41.568.70%38.246.02%36.964.78%35.703.96%0.93%
2020-07-0635.9038.7435.9038.749.99%1.33%12.81%28,138,1001,075,765,000236%38.239.35%36.075.68%35.274.46%34.343.52%0.52%
2020-07-0333.7835.8533.6535.224.85%0.74%6.17%25,846,500903,665,000229%34.964.06%34.132.68%33.762.32%33.171.22%0.14%
2020-07-0233.8533.8533.4433.59-0.62%-0.03%2.49%12,988,700436,401,000120%33.601.17%33.241.02%33.000.83%32.770.41%0.04%
2020-07-0133.0033.8032.7033.802.99%1.78%3.56%15,726,600522,265,000151%33.211.38%32.911.08%32.730.88%32.640.39%-0.05%
2020-06-3032.6932.9532.4832.820.58%0.19%0.95%8,477,500277,699,00087%32.760.72%32.560.42%32.440.46%32.510.10%-0.15%
2020-06-2932.1032.9531.9132.631.18%0.33%0.46%9,307,200302,710,00096%32.520.53%32.420.36%32.300.13%32.480.00%-0.18%
2020-06-2432.7032.7032.1532.250.00%-0.32%-0.71%7,041,400227,805,00074%32.35-0.02%32.300.33%32.25-0.95%32.48-0.04%-0.19%