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
2019-09-1211.1411.1610.9611.00-1.08%-0.41%1.38%10,626,200117,371,00048%11.05-0.56%11.09-0.34%11.10-0.10%10.850.60%1.54%
2019-09-1111.0511.2410.9511.121.00%0.12%3.11%17,448,400193,798,00079%11.110.09%11.130.15%11.110.46%10.791.05%1.63%
2019-09-1011.3011.5310.8011.01-3.08%-0.78%3.16%25,242,500280,120,000115%11.10-0.77%11.11-0.09%11.060.74%10.671.04%1.75%
2019-09-0911.1511.4010.9811.362.81%1.58%7.55%20,558,800229,911,000102%11.181.31%11.120.95%10.981.59%10.561.01%1.77%
2019-09-0611.0011.1910.8811.050.82%0.11%5.67%15,973,600176,323,00085%11.04-0.76%11.020.88%10.811.19%10.460.94%1.74%
2019-09-0511.1511.3910.9210.96-1.70%-1.46%5.79%26,129,800290,625,000147%11.121.86%10.922.24%10.681.72%10.361.70%1.74%
2019-09-0410.6911.2510.5911.153.24%2.12%9.45%32,049,200349,939,000199%10.922.01%10.682.37%10.502.54%10.192.11%1.64%
2019-09-0310.6010.9310.5010.801.41%0.90%8.25%24,438,000261,573,000179%10.702.34%10.432.10%10.242.11%9.981.97%1.45%
2019-09-029.9910.879.9910.656.71%1.83%8.85%36,772,000384,609,000305%10.465.02%10.223.97%10.033.42%9.783.44%1.26%
2019-08-309.9110.099.829.981.63%0.21%5.51%15,731,600156,664,000167%9.961.25%9.831.66%9.701.41%9.461.56%0.88%
2019-08-299.819.989.739.820.20%-0.16%5.43%12,401,100121,973,000146%9.841.24%9.671.49%9.561.38%9.311.44%0.66%
2019-08-289.669.959.509.803.59%0.86%6.73%18,721,600181,908,000243%9.723.75%9.532.51%9.432.24%9.182.28%0.41%
2019-08-279.289.519.029.462.83%1.01%5.38%9,727,70091,104,000147%9.371.86%9.290.81%9.230.97%8.981.26%0.08%
2019-08-269.159.289.139.20-1.81%0.07%3.78%5,949,50054,699,00093%9.19-0.95%9.220.50%9.140.91%8.870.73%-0.15%
2019-08-239.229.389.179.371.52%0.95%6.47%7,857,50072,933,000124%9.281.14%9.171.18%9.051.50%8.800.89%-0.32%
2019-08-229.089.289.029.232.10%0.58%5.81%8,215,00075,391,000132%9.181.61%9.071.66%8.921.68%8.720.67%-0.49%
2019-08-218.949.118.909.041.35%0.09%4.33%6,320,20057,084,000105%9.030.75%8.921.58%8.771.19%8.670.26%-0.60%
2019-08-208.869.098.868.920.45%-0.50%3.20%6,879,40061,674,000107%8.972.15%8.782.01%8.671.37%8.640.04%-0.71%
2019-08-198.598.928.588.883.86%1.19%2.78%7,367,80064,660,000112%8.782.56%8.611.24%8.550.74%8.64-0.30%-0.76%
2019-08-168.488.648.458.550.83%-0.08%-1.34%5,667,70048,497,00086%8.561.87%8.500.52%8.49-0.12%8.67-0.67%-0.71%
2019-08-158.338.518.278.48-0.47%0.95%-2.80%4,689,10039,389,00068%8.40-1.47%8.46-0.41%8.50-0.69%8.72-1.10%-0.67%
2019-08-148.568.608.468.520.47%-0.06%-3.41%6,151,90052,448,00085%8.531.07%8.49-0.28%8.56-0.71%8.82-1.01%-0.57%
2019-08-138.518.538.388.48-1.17%0.53%-4.84%6,681,50056,358,00090%8.44-0.97%8.52-1.15%8.62-1.08%8.91-0.99%-0.49%
2019-08-128.508.598.468.580.94%0.73%-4.67%6,620,10056,391,00091%8.52-0.92%8.62-1.05%8.71-1.16%9.00-0.97%-0.43%
2019-08-098.868.868.458.50-2.52%-1.13%-6.47%6,396,10054,987,00090%8.60-1.69%8.71-1.09%8.82-1.12%9.09-0.78%-0.38%
2019-08-088.668.848.668.720.81%-0.29%-4.79%5,777,00050,518,00083%8.75-0.11%8.80-1.06%8.92-1.35%9.16-0.48%-0.32%
2019-08-078.999.008.608.65-3.35%-1.20%-6.01%9,848,60086,221,000146%8.76-1.71%8.90-1.66%9.04-1.85%9.20-0.87%-0.31%
2019-08-068.889.118.788.95-0.89%0.48%-3.60%7,561,40067,352,000123%8.91-2.50%9.05-1.87%9.21-1.26%9.28-0.42%-0.28%
2019-08-059.069.279.039.03-0.66%-1.15%-3.14%5,414,50049,464,00096%9.140.09%9.22-1.21%9.33-0.63%9.320.22%-0.28%
2019-08-029.239.289.019.090.00%-0.41%-2.29%6,916,10063,120,000118%9.13-2.33%9.33-1.22%9.38-0.61%9.30-0.31%-0.37%