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
2020-10-2337.0237.6035.5535.84-2.69%-1.87%-11.41%17,344,200633,471,00075%36.52-0.54%37.20-1.99%37.99-2.07%40.46-1.06%-0.08%
2020-10-2236.8237.2436.0836.83-0.59%0.29%-9.93%14,390,600528,456,00061%36.72-3.15%37.96-2.02%38.79-2.02%40.89-0.70%0.05%
2020-10-2139.7139.7936.9037.05-6.68%-2.28%-10.02%25,834,000979,504,000111%37.92-2.87%38.74-2.64%39.59-3.16%41.18-0.76%0.14%
2020-10-2039.6039.7838.3539.700.51%1.70%-4.33%17,341,700676,968,00073%39.04-1.99%39.79-2.15%40.88-1.88%41.500.08%0.22%
2020-10-1939.9940.3439.3539.50-0.93%-0.83%-4.73%14,713,600586,063,00063%39.83-1.41%40.66-2.55%41.67-1.60%41.460.19%0.19%
2020-10-1641.2041.6539.6739.87-3.53%-1.31%-3.66%20,323,200821,059,00089%40.40-3.59%41.73-2.12%42.34-0.46%41.390.05%0.16%
2020-10-1542.0042.6341.3341.33-2.06%-1.37%-0.08%14,170,900593,842,00066%41.91-2.23%42.63-0.60%42.540.33%41.360.37%0.13%
2020-10-1443.0144.3841.8742.20-2.09%-1.54%2.40%21,509,800921,936,000101%42.86-0.12%42.890.78%42.401.18%41.210.59%0.10%
2020-10-1343.0043.4842.3543.10-0.83%0.44%5.19%18,885,800810,441,00089%42.910.04%42.560.98%41.901.39%40.97-0.23%0.04%
2020-10-1242.5243.8041.6143.464.07%1.32%5.83%42,689,7001,831,193,000187%42.903.22%42.152.69%41.332.50%41.070.68%0.10%
2020-10-0941.8342.3040.7541.761.24%0.49%2.38%20,994,300872,489,00094%41.561.44%41.041.91%40.320.93%40.790.20%0.03%
2020-09-3041.4041.5040.4041.250.61%0.69%1.33%16,532,100677,263,00071%40.970.49%40.281.27%39.950.38%40.710.20%-0.06%
2020-09-2938.9141.9138.9141.006.44%0.57%0.92%34,503,7001,406,637,000150%40.775.49%39.772.04%39.790.62%40.630.10%-0.19%
2020-09-2838.8839.1238.1438.520.03%-0.33%-5.09%17,447,800674,285,00078%38.65-0.46%38.98-1.35%39.55-2.94%40.59-0.20%-0.31%
2020-09-2539.6039.7338.2338.51-2.11%-0.81%-5.31%15,543,600603,464,00067%38.82-1.89%39.51-1.34%40.75-1.10%40.67-0.19%-0.46%
2020-09-2439.6740.0739.1139.34-1.85%-0.59%-3.46%13,703,900542,289,00059%39.57-1.13%40.05-3.13%41.20-0.16%40.75-0.21%-0.48%
2020-09-2340.4040.6339.4440.08-1.11%0.14%-1.85%19,255,600770,691,00078%40.02-0.88%41.34-0.87%41.27-0.02%40.830.02%-0.47%
2020-09-2240.9841.2539.7640.53-3.77%0.37%-0.73%21,100,600852,067,00082%40.38-5.18%41.71-0.04%41.28-0.07%40.830.03%-0.49%
2020-09-2141.9443.3741.5842.121.32%-1.10%3.20%36,590,2001,558,343,000145%42.592.46%41.722.09%41.301.74%40.810.39%-0.57%
2020-09-1840.9042.1140.8641.571.76%0.00%2.25%31,184,4001,296,260,000127%41.572.18%40.871.29%40.600.98%40.66-0.08%-0.68%
2020-09-1739.7042.2039.0440.853.68%0.41%0.40%25,733,9001,046,898,000109%40.682.33%40.350.81%40.20-0.21%40.69-0.69%-0.73%
2020-09-1640.2540.5039.2939.40-2.11%-0.90%-3.83%15,173,700603,243,00061%39.76-1.55%40.03-0.22%40.29-0.17%40.97-1.09%-0.73%
2020-09-1540.1141.2539.8340.250.80%-0.32%-2.83%17,125,100691,518,00064%40.381.09%40.11-0.66%40.36-0.01%41.42-1.11%-0.71%
2020-09-1441.2541.3839.0839.93-2.01%-0.04%-4.68%24,253,100968,792,00084%39.95-0.35%40.38-0.23%40.36-0.85%41.89-1.61%-0.70%
2020-09-1140.0340.8539.2840.751.12%1.65%-4.29%19,186,600769,135,00059%40.09-1.99%40.47-0.13%40.70-0.86%42.58-0.47%-0.65%
2020-09-1040.0141.9940.0040.300.95%-1.47%-5.79%30,916,3001,264,484,00089%40.901.50%40.52-0.60%41.06-1.10%42.78-0.05%-0.77%
2020-09-0939.8041.2439.3039.92-0.89%-0.93%-6.72%32,994,9001,329,503,00092%40.29-0.22%40.77-1.71%41.51-2.11%42.80-0.26%-0.93%
2020-09-0841.5041.5939.5240.28-1.73%-0.25%-6.12%28,602,0001,155,014,00073%40.38-3.53%41.48-2.44%42.41-2.26%42.91-0.70%-1.09%
2020-09-0743.0943.2640.7740.99-4.39%-2.07%-5.14%24,542,3001,027,301,00058%41.86-2.11%42.52-1.77%43.39-1.66%43.21-0.71%-1.27%
2020-09-0442.5343.4742.2542.870.00%0.25%-1.49%17,239,000737,151,00041%42.76-0.37%43.28-1.38%44.120.37%43.52-0.56%-1.43%