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:
航发动力( 600893.SH 上证)
板块 :食品   上证50   上证180   国家队救市概念   中航工业   
所属成分指数: 上证180上证50沪深300
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
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
2019-07-0423.1524.4523.1123.963.05%0.08%3.39%27,697,200663,098,000290%23.943.59%23.642.17%23.471.78%23.171.57%0.43%
2019-07-0323.1023.3322.9023.250.39%0.60%1.90%9,094,600210,191,000117%23.11-0.35%23.140.40%23.060.26%22.820.49%0.26%
2019-07-0223.3123.4323.0023.160.00%-0.15%2.00%8,127,400188,507,000105%23.190.39%23.040.22%23.000.59%22.710.56%0.18%
2019-07-0122.9523.2322.9523.161.98%0.24%2.57%8,947,600206,723,000119%23.101.58%22.990.52%22.860.47%22.580.58%0.07%
2019-06-2823.0023.1022.5122.71-1.26%-0.15%1.16%6,054,700137,715,00080%22.75-1.31%22.870.32%22.760.19%22.450.12%-0.04%
2019-06-2722.9523.2222.8723.000.26%-0.20%2.57%8,835,500203,631,000115%23.051.38%22.800.75%22.710.71%22.420.33%-0.10%
2019-06-2622.6122.9422.4822.940.79%0.91%2.64%5,515,100125,378,00074%22.730.68%22.630.19%22.560.52%22.350.08%-0.18%
2019-06-2522.6522.8322.3322.760.71%0.79%1.92%8,285,700187,097,000109%22.58-0.10%22.590.37%22.440.61%22.330.09%-0.25%
2019-06-2422.6922.8322.4922.60-0.18%-0.02%1.29%6,140,400138,795,00080%22.600.09%22.510.66%22.300.51%22.310.19%-0.31%
2019-06-2122.4322.7122.4022.640.94%0.25%1.66%9,637,900217,660,000125%22.581.11%22.361.15%22.190.19%22.270.26%-0.38%
2019-06-2022.1322.5121.9522.431.40%0.42%0.98%8,088,000180,651,000106%22.340.89%22.100.59%22.150.02%22.21-0.13%-0.50%
2019-06-1922.0022.2522.0022.121.75%-0.09%-0.55%9,153,500202,660,000122%22.141.97%21.97-0.50%22.14-0.29%22.24-0.25%-0.52%
2019-06-1821.8121.8821.6321.74-0.28%0.12%-2.50%5,678,600123,299,00078%21.71-1.16%22.08-0.76%22.21-0.53%22.30-0.54%-0.53%
2019-06-1722.1622.2421.6621.80-1.85%-0.76%-2.77%8,497,100186,657,000117%21.97-2.06%22.25-0.83%22.32-0.17%22.42-0.56%-0.48%
2019-06-1422.3722.7222.2022.21-0.85%-0.97%-1.49%8,961,800200,995,000131%22.430.07%22.440.07%22.360.33%22.55-0.46%-0.43%
2019-06-1322.5022.5222.3222.400.13%-0.05%-1.11%5,078,900113,827,00077%22.41-0.26%22.420.43%22.29-0.24%22.65-0.44%-0.40%
2019-06-1222.6022.6622.3322.37-1.19%-0.45%-1.67%6,829,700153,466,000104%22.470.34%22.330.53%22.34-0.21%22.75-0.62%-0.35%
2019-06-1122.1622.6622.0122.642.17%1.10%-1.11%9,267,900207,547,000136%22.391.40%22.21-0.31%22.39-0.64%22.89-0.55%-0.28%
2019-06-1021.9522.2221.9322.161.09%0.34%-3.74%6,644,200146,743,000100%22.09-0.06%22.28-0.96%22.53-1.02%23.02-0.54%-0.23%
2019-06-0622.4922.4921.9021.92-2.66%-0.81%-5.29%7,885,600174,263,000120%22.10-2.69%22.49-1.76%22.77-1.41%23.14-0.93%-0.19%
2019-06-0522.8922.9922.5222.52-1.27%-0.83%-3.60%6,228,700141,449,00094%22.71-0.57%22.90-0.91%23.09-0.85%23.36-0.35%-0.08%
2019-06-0422.9722.9822.7522.81-0.83%-0.12%-2.70%5,084,500116,119,00078%22.84-1.21%23.10-0.83%23.29-0.73%23.44-0.28%-0.04%
2019-06-0323.4723.5022.9023.00-1.54%-0.51%-2.16%6,490,100150,035,00097%23.12-1.00%23.30-0.85%23.46-0.29%23.51-0.10%0.00%
2019-05-3123.4923.4923.2123.360.18%0.04%-0.73%5,129,500119,778,00079%23.350.25%23.50-0.45%23.530.07%23.53-0.05%0.00%
除权分界线,2019年05月31日,10股派1.420元(以下数据已经复权)
2019-05-3023.4923.5623.1323.32-1.02%0.11%-0.95%6,428,900150,657,00095%23.29-1.28%23.60-0.02%23.51-0.31%23.54-0.17%-0.03%
2019-05-2923.5423.7323.4423.56-1.01%-0.15%-0.10%4,858,400115,318,00069%23.590.34%23.610.53%23.590.10%23.580.10%-0.04%
2019-05-2823.4723.8023.3523.801.36%1.20%1.01%8,255,900195,313,000113%23.520.91%23.49-0.17%23.560.06%23.560.06%-0.10%
2019-05-2723.1723.5922.9823.481.87%0.76%-0.28%6,142,200143,996,00084%23.300.69%23.53-0.16%23.550.07%23.55-0.09%-0.21%
2019-05-2423.2623.4923.0123.050.00%-0.41%-2.19%5,805,000135,163,00079%23.14-1.88%23.56-0.36%23.53-0.14%23.57-0.14%-0.26%