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:
中航重机( 600765.SH 上证)
板块 :普通机械制造   上证180   中航工业   
所属成分指数: 上证180中证500
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
2019-05-249.119.259.029.12-0.33%-0.24%-2.07%5,122,70046,834,00069%9.14-0.84%9.21-0.77%9.24-0.29%9.31-0.03%-0.28%
2019-05-239.199.349.109.15-0.76%-0.75%-1.78%6,461,30059,567,00081%9.22-0.46%9.280.23%9.26-0.79%9.320.18%-0.47%
2019-05-229.389.409.139.22-1.60%-0.45%-0.85%5,660,30052,423,00071%9.26-0.88%9.26-0.14%9.34-0.17%9.300.32%-0.69%
2019-05-219.329.449.229.370.21%0.28%1.09%8,036,50075,090,00099%9.341.78%9.27-0.81%9.350.02%9.270.53%-0.92%
2019-05-209.179.378.989.353.20%1.84%1.41%8,531,90078,334,000104%9.18-1.27%9.35-0.68%9.35-0.34%9.220.26%-1.21%
2019-05-179.539.619.059.06-4.90%-2.57%-1.48%8,523,60079,257,00099%9.30-2.11%9.41-0.15%9.380.18%9.20-0.37%-1.50%
除权分界线,2019年05月17日,10股派0.430元(以下数据已经复权)
2019-05-169.369.689.309.531.82%0.29%3.22%9,617,60091,774,000116%9.501.79%9.430.91%9.371.11%9.23-0.37%-1.55%
2019-05-159.299.399.229.361.30%0.27%1.00%6,997,50065,605,00081%9.330.51%9.340.53%9.260.87%9.26-0.86%-1.63%
2019-05-149.149.399.129.24-0.11%-0.52%-1.15%7,513,40070,087,00084%9.290.08%9.290.91%9.181.03%9.34-1.25%-1.60%
2019-05-139.369.369.219.25-1.39%-0.33%-2.27%5,887,10054,871,00064%9.280.72%9.211.09%9.090.46%9.46-1.26%-1.51%
2019-05-109.029.408.879.384.69%1.79%-2.15%11,072,700102,474,000114%9.212.23%9.111.78%9.05-0.64%9.58-1.84%-1.43%
2019-05-098.909.138.848.960.45%-0.60%-8.26%7,554,20068,399,00075%9.011.02%8.95-0.15%9.10-1.76%9.76-2.05%-1.28%
2019-05-088.749.068.668.920.34%-0.03%-10.53%7,955,90071,308,00074%8.921.39%8.96-2.10%9.27-2.23%9.97-2.02%-1.09%
2019-05-078.798.908.648.892.07%1.01%-12.63%7,961,30070,382,00070%8.80-2.20%9.16-3.10%9.48-2.96%10.17-2.34%-0.93%
2019-05-069.319.378.718.71-9.93%-3.21%-16.41%13,437,700121,461,000113%9.00-6.81%9.45-4.40%9.77-3.77%10.42-2.68%-0.73%
2019-04-309.569.799.509.671.36%0.15%-9.68%7,554,60073,248,00066%9.65-0.95%9.88-2.40%10.15-2.09%10.70-0.87%-0.53%
2019-04-2910.0410.149.509.54-4.79%-2.14%-11.67%10,774,600105,471,00093%9.75-3.72%10.13-2.80%10.37-2.81%10.80-1.15%-0.47%
2019-04-2610.0710.2410.0210.02-1.38%-1.04%-8.29%8,717,10088,610,00077%10.12-3.12%10.42-2.09%10.67-1.73%10.92-0.49%-0.31%
2019-04-2510.5610.7310.1610.16-4.33%-2.79%-7.47%9,133,80095,822,00082%10.45-0.92%10.64-2.08%10.86-1.51%10.98-0.43%-0.24%
2019-04-2410.6610.7110.3610.620.09%0.68%-3.69%9,275,50098,205,00080%10.55-2.11%10.87-1.59%11.02-1.11%11.02-0.41%-0.14%
2019-04-2311.0211.0910.5710.61-4.16%-1.53%-4.17%10,683,100115,543,00092%10.77-3.30%11.04-1.47%11.15-0.20%11.07-0.33%-0.15%
2019-04-2211.1911.2810.9811.07-0.90%-0.66%-0.35%9,915,800110,884,00087%11.140.34%11.21-0.21%11.170.25%11.11-0.19%-0.19%
2019-04-1911.2311.2410.9411.17-0.45%0.59%0.36%10,206,300113,746,00081%11.10-1.17%11.230.56%11.140.50%11.13-0.42%-0.12%
2019-04-1811.2411.3511.0911.220.09%-0.14%0.38%13,135,900148,120,00099%11.230.18%11.170.79%11.080.52%11.17-0.29%-0.03%
2019-04-1711.1011.3511.0611.210.99%-0.05%0.00%13,023,400146,590,00091%11.213.09%11.081.45%11.030.34%11.21-0.67%0.06%
2019-04-1610.7211.1010.6311.102.68%2.02%-1.65%10,091,500110,201,00059%10.88-0.96%10.93-0.43%10.99-0.52%11.28-0.33%0.20%
2019-04-1510.9511.1310.7910.81-0.18%-1.59%-4.53%10,342,500114,024,00054%10.981.87%10.97-0.26%11.05-0.63%11.320.43%0.30%
2019-04-1210.8210.9110.6910.83-0.37%0.44%-3.95%9,557,300103,435,00046%10.78-1.90%11.00-0.98%11.12-1.09%11.270.29%0.28%
2019-04-1111.0911.2010.8110.87-2.16%-1.11%-3.32%14,652,300161,643,00066%10.99-0.72%11.11-0.89%11.24-0.78%11.240.51%0.30%
2019-04-1011.1111.1810.9811.110.00%0.34%-0.68%10,980,000122,006,00047%11.07-0.77%11.21-1.02%11.33-0.92%11.18-0.46%0.26%