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
2019-07-159.499.849.469.833.58%1.35%1.00%9,075,20088,020,00076%9.701.39%9.64-0.30%9.68-0.14%9.730.19%0.48%
2019-07-129.599.669.469.49-0.73%-0.79%-2.32%6,875,20065,765,00057%9.57-0.85%9.67-0.25%9.69-1.07%9.720.12%0.50%
2019-07-119.749.819.489.56-1.95%-0.91%-1.47%9,684,70093,439,00083%9.65-1.02%9.70-0.31%9.80-0.13%9.700.11%0.49%
2019-07-109.679.889.529.751.14%0.03%0.60%13,199,700128,663,000118%9.750.74%9.73-1.18%9.810.29%9.690.23%0.51%
2019-07-099.759.799.579.64-1.63%-0.36%-0.31%9,509,20092,004,00092%9.68-0.70%9.84-0.05%9.780.11%9.670.23%0.50%
2019-07-0810.0010.009.569.80-2.00%0.59%1.58%14,166,500138,030,000144%9.74-2.37%9.850.36%9.770.37%9.650.34%0.51%
2019-07-059.7610.229.7010.001.73%0.21%4.00%22,148,000221,018,000250%9.982.08%9.811.72%9.741.78%9.621.34%0.53%
2019-07-049.499.969.459.833.58%0.55%3.60%19,738,500192,958,000255%9.783.64%9.652.06%9.571.66%9.491.37%0.49%
2019-07-039.469.559.319.490.42%0.60%1.39%7,722,40072,842,000112%9.43-0.89%9.450.54%9.410.15%9.360.38%0.39%
2019-07-029.609.629.429.45-0.11%-0.71%1.34%6,796,80064,693,000102%9.521.14%9.400.44%9.400.55%9.330.50%0.37%
2019-07-019.389.489.359.462.49%0.52%1.95%7,448,90070,103,000116%9.412.05%9.360.29%9.340.05%9.280.37%0.30%
2019-06-289.389.409.139.23-1.70%0.09%-0.16%4,874,60044,952,00079%9.22-1.96%9.33-0.19%9.34-0.43%9.250.07%0.25%
2019-06-279.429.489.359.39-0.21%-0.17%1.63%6,258,80058,870,000100%9.410.59%9.350.02%9.380.70%9.240.28%0.26%
2019-06-269.249.419.229.411.40%0.63%2.14%4,365,00040,817,00072%9.350.66%9.35-0.29%9.310.49%9.210.17%0.21%
2019-06-259.389.419.199.28-1.38%-0.11%0.90%5,704,60052,994,00092%9.29-1.15%9.380.68%9.270.47%9.200.31%0.17%
2019-06-249.499.499.339.41-0.95%0.13%2.63%6,609,60062,115,000107%9.40-0.15%9.310.88%9.230.66%9.170.57%0.11%
2019-06-219.309.509.269.502.04%0.93%4.20%9,957,90093,722,000167%9.412.88%9.231.74%9.170.85%9.120.90%0.02%
2019-06-209.019.318.919.313.10%1.76%3.03%9,375,60085,773,000172%9.150.90%9.070.78%9.090.25%9.040.33%-0.12%
2019-06-199.059.129.029.031.80%-0.41%0.27%6,165,80055,903,000126%9.071.81%9.00-0.62%9.07-0.23%9.010.23%-0.18%
2019-06-188.979.028.808.87-1.33%-0.40%-1.28%3,946,70035,150,00082%8.91-1.10%9.06-0.54%9.09-0.07%8.99-0.21%-0.26%
2019-06-179.009.098.908.99-0.44%-0.17%-0.16%4,021,20036,211,00081%9.01-1.91%9.11-0.44%9.090.40%9.00-0.16%-0.24%
2019-06-149.119.348.989.03-0.88%-1.63%0.13%6,935,80063,672,000141%9.181.01%9.150.79%9.060.97%9.020.13%-0.24%
2019-06-139.109.159.019.11-0.11%0.24%1.15%3,730,40033,901,00077%9.09-0.69%9.080.84%8.970.29%9.01-0.19%-0.32%
2019-06-129.129.239.079.120.11%-0.34%1.08%6,074,90055,592,000125%9.151.66%9.001.51%8.940.77%9.02-0.20%-0.31%
2019-06-118.829.128.779.113.17%1.20%0.76%6,451,30058,073,000132%9.002.26%8.870.68%8.88-0.19%9.04-0.29%-0.29%
2019-06-108.699.308.698.832.08%0.31%-2.61%4,615,00040,626,00093%8.800.99%8.81-0.33%8.89-0.84%9.07-0.36%-0.27%
2019-06-068.868.868.628.65-2.26%-0.77%-4.95%3,835,60033,434,00075%8.72-2.22%8.84-1.54%8.97-0.82%9.10-0.48%-0.23%
2019-06-058.908.998.858.850.23%-0.73%-3.22%3,421,60030,502,00065%8.920.43%8.97-0.80%9.04-0.64%9.14-0.29%-0.17%
2019-06-048.989.028.768.83-1.67%-0.53%-3.72%4,611,10040,932,00083%8.88-2.35%9.05-0.78%9.10-0.98%9.17-0.52%-0.11%
2019-06-039.229.288.958.980.00%-1.22%-2.59%5,528,80050,264,00096%9.09-0.78%9.12-0.62%9.19-0.26%9.22-0.08%0.00%