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
2020-02-2410.3510.5310.2110.29-0.48%-0.28%3.33%18,353,600189,390,00097%10.320.18%10.220.43%10.231.33%9.960.80%0.92%
2020-02-2110.0510.4410.0110.342.58%0.38%4.67%26,833,100276,402,000151%10.302.96%10.18-0.10%10.091.12%9.881.41%0.74%
2020-02-209.9310.159.8110.08-0.10%0.75%3.47%17,400,400174,087,000104%10.01-1.65%10.191.35%9.980.61%9.740.84%0.46%
2020-02-1910.0110.3510.0010.09-1.27%-0.82%4.44%31,304,400318,466,000202%10.17-0.86%10.051.56%9.921.45%9.661.99%0.20%
2020-02-189.9610.509.8810.225.58%-0.40%7.89%52,211,400535,736,000397%10.269.07%9.907.47%9.786.77%9.475.87%-0.32%
2020-02-178.929.688.909.6810.00%2.89%8.18%22,570,900212,343,000233%9.416.44%9.213.22%9.162.23%8.951.58%-1.23%
2020-02-148.808.948.738.80-0.90%-0.44%-0.10%7,264,80064,214,00089%8.84-1.20%8.93-0.68%8.960.01%8.81-0.93%-1.45%
2020-02-139.059.088.868.88-1.88%-0.74%-0.13%6,450,70057,710,00078%8.95-0.66%8.99-0.19%8.960.25%8.89-0.89%-1.42%
2020-02-128.959.078.929.050.56%0.50%0.87%6,085,50054,801,00072%9.01-0.02%9.000.60%8.940.74%8.97-0.63%-1.39%
2020-02-118.979.088.929.00-0.22%-0.08%-0.32%6,648,10059,877,00079%9.010.10%8.950.51%8.871.35%9.03-0.87%-1.35%
2020-02-108.889.088.859.021.01%0.24%-0.97%8,341,50075,058,00099%9.001.30%8.901.09%8.750.61%9.11-1.00%-1.31%
2020-02-078.979.018.788.93-0.11%0.53%-2.93%12,023,200106,804,000141%8.880.37%8.811.97%8.70-1.52%9.20-1.34%-1.23%
2020-02-068.759.018.608.942.76%1.02%-4.13%9,705,30085,894,000119%8.851.87%8.641.01%8.83-1.99%9.33-1.81%-1.10%
2020-02-058.588.808.488.702.96%0.14%-8.39%10,932,90094,984,000126%8.693.29%8.55-3.83%9.01-2.52%9.50-3.18%-0.92%
2020-02-047.998.567.998.45-1.74%0.46%-13.85%11,507,70096,792,000113%8.41-2.20%8.89-6.93%9.24-4.95%9.81-3.18%-0.56%
2020-02-038.608.608.608.60-10.04%0.00%-15.11%2,903,20024,968,00026%8.60-10.81%9.56-2.35%9.73-1.53%10.13-0.62%-0.18%
2020-01-239.819.919.419.56-3.53%-0.85%-6.22%8,543,20082,377,00084%9.64-1.78%9.79-1.50%9.88-0.97%10.19-0.69%-0.08%
2020-01-229.919.969.689.91-0.60%0.95%-3.46%7,746,60076,052,00076%9.82-1.67%9.93-0.73%9.97-0.63%10.27-0.57%0.02%
2020-01-2110.0810.089.939.97-1.09%-0.14%-3.43%4,857,40048,497,00046%9.98-0.54%10.01-0.22%10.04-1.63%10.32-0.26%0.12%
2020-01-209.8010.159.8010.080.90%0.42%-2.62%6,342,60063,665,00059%10.040.43%10.03-0.16%10.20-1.26%10.35-0.41%0.21%
2020-01-1710.0610.139.909.99-0.60%-0.05%-3.89%7,513,10075,093,00065%10.00-0.64%10.05-2.21%10.33-0.43%10.39-0.25%0.32%
2020-01-1610.0810.169.9510.050.20%-0.09%-3.55%6,740,90067,808,00055%10.06-0.09%10.27-1.47%10.38-0.40%10.42-0.01%0.39%
2020-01-1510.2410.309.9310.03-3.09%-0.38%-3.75%12,006,700120,886,00093%10.07-3.95%10.43-0.86%10.42-0.72%10.42-0.03%0.40%
2020-01-1410.8510.8510.2810.35-4.52%-1.26%-0.71%18,550,300194,435,000151%10.48-1.29%10.520.02%10.50-0.03%10.420.41%0.38%
2020-01-1310.3410.8610.2310.845.34%2.08%4.42%16,683,100177,156,000154%10.622.55%10.510.80%10.500.25%10.380.68%0.34%
2020-01-1010.4510.5310.2410.29-2.37%-0.63%-0.20%6,871,50071,157,00068%10.36-0.79%10.43-0.30%10.470.05%10.310.29%0.29%
2020-01-0910.4910.5510.3310.540.38%0.99%2.52%8,992,20093,856,00090%10.44-0.30%10.46-0.44%10.470.43%10.280.35%0.28%
2020-01-0810.5310.6510.3510.500.38%0.31%2.49%11,845,500124,004,000125%10.47-0.09%10.510.32%10.420.71%10.250.46%0.27%
2020-01-0710.4610.5710.4010.46-0.29%-0.16%2.57%7,060,20073,970,00081%10.48-0.75%10.470.71%10.350.68%10.200.59%0.27%
2020-01-0610.5310.7510.3810.490.00%-0.63%3.47%13,490,300142,405,000151%10.561.47%10.401.42%10.281.14%10.140.70%0.23%