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
2021-03-0817.9418.0916.2316.23-9.98%0.00%0.00%33,063,700557,674,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0518.3518.5017.8518.03-3.74%-0.41%-5.50%14,079,800254,915,00065%18.11-4.00%18.67-1.74%18.77-0.57%19.08-0.28%0.25%
2021-03-0419.1419.3518.6318.73-2.30%-0.68%-2.11%15,954,200300,879,00078%18.86-0.51%19.000.47%18.88-0.58%19.130.03%0.20%
2021-03-0319.2019.2418.6519.17-1.74%1.13%0.21%17,520,200332,104,00087%18.96-0.90%18.910.27%18.99-0.74%19.130.14%0.08%
2021-03-0218.8619.8018.5519.514.22%2.00%2.14%24,114,400461,262,000125%19.133.20%18.86-0.40%19.13-0.45%19.100.47%-0.01%
2021-03-0118.7518.8618.2518.720.27%1.00%-1.54%15,855,900293,883,00081%18.54-1.28%18.94-1.81%19.22-0.48%19.010.36%-0.20%
2021-02-2618.6319.1818.5718.67-3.36%-0.56%-1.44%14,010,200263,039,00073%18.78-2.94%19.29-0.77%19.31-0.08%18.940.31%-0.49%
2021-02-2519.3019.7519.0519.320.05%-0.12%2.30%21,525,600416,359,000115%19.34-0.85%19.440.19%19.330.41%18.890.42%-0.65%
2021-02-2420.0020.4819.0019.31-3.30%-1.02%2.67%26,977,500526,296,000153%19.510.37%19.400.77%19.250.97%18.810.45%-0.80%
2021-02-2318.5020.3518.0019.976.79%2.74%6.66%30,614,500595,050,000189%19.441.15%19.251.37%19.071.78%18.720.46%-0.93%
2021-02-2219.0519.8718.6818.70-1.84%-2.69%0.33%22,747,100437,123,000150%19.221.95%18.991.71%18.732.04%18.640.19%-1.06%
2021-02-1918.6919.0618.6019.052.47%1.06%2.41%12,240,200230,725,00083%18.850.55%18.671.11%18.360.70%18.60-0.79%-1.20%
2021-02-1818.6219.1218.4118.590.65%-0.84%-0.85%13,874,600260,104,00086%18.752.01%18.471.94%18.230.25%18.75-1.17%-1.19%
2021-02-1018.7018.7018.1518.47-0.70%0.50%-2.64%11,039,400202,877,00064%18.380.25%18.120.28%18.19-0.72%18.97-0.75%-1.13%
2021-02-0917.8018.8217.4218.605.98%1.46%-2.69%21,499,700394,125,000121%18.334.17%18.07-0.01%18.32-1.16%19.12-1.49%-1.21%
2021-02-0817.7417.9517.2117.55-0.85%-0.28%-9.56%14,515,900255,459,00070%17.60-2.92%18.07-2.69%18.53-1.63%19.41-2.53%-1.31%
2021-02-0518.6718.9317.6617.70-4.01%-2.36%-11.10%16,641,400301,679,00073%18.13-2.19%18.57-2.31%18.84-2.04%19.91-1.32%-1.21%
2021-02-0418.6619.1518.1718.44-2.64%-0.51%-8.60%12,390,200229,642,00053%18.53-3.42%19.01-0.94%19.23-2.03%20.18-1.07%-1.21%
2021-02-0319.6019.6818.9118.94-3.37%-1.30%-7.13%12,311,900236,268,00051%19.19-0.04%19.19-1.07%19.63-0.75%20.39-0.78%-1.26%
2021-02-0219.3719.7018.6219.602.67%2.10%-4.64%18,464,100354,461,00071%19.200.17%19.39-2.34%19.78-1.01%20.55-0.85%-1.35%
2021-02-0119.7819.8918.8019.09-1.34%-0.39%-7.91%14,804,800283,716,00055%19.16-2.58%19.86-1.27%19.98-2.61%20.73-1.25%-1.38%
2021-01-2920.4320.8018.8019.35-5.24%-1.64%-7.83%25,064,300493,055,00087%19.67-4.57%20.11-0.70%20.52-1.26%20.99-0.69%-1.40%
2021-01-2820.0021.0419.8820.420.54%-0.95%-3.40%19,713,200406,390,00069%20.622.08%20.26-2.33%20.78-0.61%21.14-0.53%-1.41%
2021-01-2719.9120.4419.8220.311.20%0.56%-4.43%14,673,000296,334,00046%20.200.51%20.74-0.78%20.91-0.64%21.25-1.63%-1.36%
2021-01-2620.9020.9119.5820.07-5.73%-0.11%-7.09%37,887,200761,276,000104%20.09-7.39%20.90-2.36%21.04-1.43%21.60-2.42%-1.11%
2021-01-2521.2322.2021.2221.291.28%-1.87%-3.83%33,905,500735,608,00096%21.703.04%21.410.88%21.35-0.46%22.14-1.52%-0.74%
2021-01-2221.4521.5320.7421.02-1.68%-0.17%-6.49%23,602,500496,955,00062%21.06-1.34%21.22-0.29%21.44-0.07%22.48-1.36%-0.47%
2021-01-2121.2221.6720.8821.380.09%0.19%-6.18%24,852,500530,358,00062%21.340.43%21.28-1.36%21.46-0.35%22.79-1.58%-0.17%
2021-01-2021.0421.6320.5721.360.66%0.52%-7.74%27,549,100585,390,00063%21.25-0.04%21.570.10%21.53-2.31%23.15-1.65%0.21%
2021-01-1921.5521.7720.8921.220.00%-0.17%-9.86%26,524,200563,824,00056%21.26-3.61%21.55-0.55%22.04-2.71%23.54-1.23%0.61%