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:
航天长峰( 600855.SH 上证)
板块 :专用设备制造_h   
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
2019-08-2314.6514.7714.3514.44-1.03%-0.47%3.12%9,249,700134,197,000112%14.51-0.77%14.500.39%14.360.86%14.000.94%-0.11%
2019-08-2214.3314.8714.3114.592.10%-0.21%5.17%14,669,000214,460,000187%14.621.88%14.451.66%14.231.57%13.871.37%-0.30%
2019-08-2114.0414.6014.0414.291.42%-0.42%4.41%11,819,400169,613,000169%14.35-0.06%14.211.50%14.011.42%13.691.04%-0.47%
2019-08-2014.1214.7714.0914.092.10%-1.87%4.02%16,235,200233,121,000258%14.364.78%14.003.90%13.823.34%13.551.83%-0.60%
2019-08-1913.4113.8613.3513.803.14%0.70%3.75%8,051,500110,335,000141%13.702.15%13.471.41%13.371.51%13.30-0.24%-0.83%
2019-08-1613.2913.5413.2513.380.98%-0.26%0.35%5,876,80078,840,000103%13.422.59%13.290.86%13.170.65%13.33-0.89%-0.78%
2019-08-1513.0013.2712.8313.25-0.30%1.32%-1.50%3,789,90049,560,00058%13.08-1.64%13.170.53%13.09-0.36%13.45-1.77%-0.71%
2019-08-1413.2913.4013.1713.290.53%-0.04%-2.96%5,139,30068,327,00069%13.301.25%13.100.59%13.13-0.17%13.70-1.90%-0.49%
2019-08-1312.9713.3312.8613.221.23%0.68%-5.30%6,030,10079,181,00066%13.132.13%13.03-0.43%13.16-0.58%13.96-0.75%-0.25%
2019-08-1212.8813.0612.6413.061.48%1.58%-7.15%4,624,80059,462,00048%12.86-1.49%13.08-1.25%13.23-1.70%14.07-0.76%-0.19%
2019-08-0913.4313.4512.8012.87-3.45%-1.39%-9.20%6,410,30083,665,00064%13.05-2.12%13.25-1.05%13.46-1.81%14.17-0.87%-0.12%
2019-08-0813.1613.5013.1113.331.83%-0.03%-6.78%4,945,00065,938,00048%13.33-0.51%13.39-1.72%13.71-2.33%14.30-0.39%-0.01%
2019-08-0713.6113.6713.0313.09-3.25%-2.33%-8.81%5,429,50072,764,00051%13.40-0.08%13.62-1.61%14.04-2.10%14.36-0.30%0.05%
2019-08-0613.5913.8313.1513.53-2.87%0.88%-6.03%8,357,700112,092,00077%13.41-4.66%13.85-3.32%14.34-1.08%14.40-0.38%0.08%
2019-08-0514.0514.2613.9113.93-0.36%-0.98%-3.62%6,605,10092,921,00066%14.070.24%14.32-1.64%14.50-0.41%14.450.26%0.11%
2019-08-0214.1014.2313.8813.98-4.18%-0.39%-3.02%11,276,600158,267,000111%14.04-4.51%14.56-0.93%14.55-0.74%14.42-0.22%0.05%
2019-08-0114.9814.9814.4314.59-2.60%-0.73%0.99%12,882,800189,345,000142%14.70-0.51%14.700.18%14.660.29%14.450.38%0.04%
2019-07-3114.2815.0914.2414.984.39%1.39%4.08%19,095,300282,113,000228%14.771.86%14.670.69%14.620.95%14.390.53%-0.08%
2019-07-3014.5514.6614.3114.35-1.71%-1.06%0.23%7,986,100115,828,000109%14.50-0.53%14.570.18%14.480.63%14.32-0.14%-0.10%
2019-07-2914.4914.7414.4014.600.69%0.13%1.83%8,328,500121,437,000114%14.58-0.16%14.540.70%14.391.34%14.34-0.10%-0.07%
2019-07-2614.3614.8514.3114.500.42%-0.72%1.04%10,940,800159,786,000143%14.611.41%14.441.72%14.201.00%14.350.24%-0.04%
2019-07-2514.2914.5814.2214.440.84%0.26%0.87%7,224,600104,046,00096%14.401.13%14.202.03%14.060.31%14.320.18%-0.04%
2019-07-2414.1114.4314.0614.321.92%0.55%0.20%7,541,700107,403,00097%14.242.73%13.920.47%14.02-0.60%14.290.04%-0.07%
2019-07-2313.5314.0513.5314.053.77%1.35%-1.65%5,403,60074,912,00066%13.861.73%13.85-0.89%14.10-1.22%14.29-0.10%-0.08%
2019-07-2214.0014.1513.3813.54-4.04%-0.64%-5.31%7,567,200103,121,00091%13.63-3.76%13.98-2.69%14.28-1.55%14.30-0.34%-0.06%
2019-07-1914.1014.3214.0214.110.00%-0.35%-1.67%5,236,70074,147,00062%14.16-0.48%14.36-1.17%14.50-0.12%14.35-0.32%-0.04%
2019-07-1814.5014.5014.0814.11-3.22%-0.82%-1.98%6,592,30093,786,00075%14.23-2.82%14.53-0.68%14.520.20%14.40-0.74%0.06%
2019-07-1714.6714.8514.5414.58-0.34%-0.41%0.54%6,972,900102,085,00068%14.64-0.33%14.630.52%14.490.53%14.500.24%0.27%
2019-07-1614.6714.8814.5614.63-0.88%-0.39%1.13%7,993,200117,402,00075%14.690.67%14.561.08%14.410.64%14.470.16%0.29%
2019-07-1514.2314.7714.1414.760.00%1.17%2.19%12,307,500179,566,000113%14.591.52%14.401.09%14.320.75%14.440.26%0.33%