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   下月解禁   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
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-2716041.3007.610%增发
2020-09-2816041.2807.130%1
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
2020-08-0642.0146.8141.8746.559.40%3.69%20.03%78,975,8003,545,436,000153%44.897.13%42.555.04%41.194.35%38.783.66%1.75%
2020-08-0539.5743.5539.3742.557.48%1.54%13.74%64,515,8002,703,569,000123%41.915.57%40.514.08%39.482.67%37.412.34%1.43%
2020-08-0441.0041.1838.9239.59-2.39%-0.27%8.30%50,076,8001,987,837,00097%39.70-0.06%38.921.38%38.451.83%36.561.83%1.31%
2020-08-0337.1040.5637.1040.5610.01%2.11%12.98%62,307,3002,474,849,000123%39.728.78%38.392.52%37.762.84%35.902.08%1.27%
2020-07-3137.2437.3835.7636.87-1.21%0.97%4.84%36,779,6001,343,019,00068%36.52-4.29%37.450.40%36.720.69%35.171.17%1.25%
2020-07-3037.7040.1036.6137.32-1.89%-2.18%7.36%56,006,3002,136,616,000109%38.152.12%37.302.79%36.472.33%34.761.68%1.21%
2020-07-2937.0038.2436.5038.041.33%1.83%11.26%49,792,3001,860,132,000101%37.362.35%36.291.46%35.641.89%34.191.50%1.12%
2020-07-2835.0037.8834.1737.546.32%2.85%11.45%62,523,1002,282,003,000127%36.503.84%35.772.37%34.972.25%33.681.20%1.07%
2020-07-2733.8036.7133.3335.313.22%0.45%6.09%58,258,2002,047,814,000117%35.15-1.39%34.941.58%34.201.24%33.280.97%1.12%
2020-07-2434.9437.1233.6034.21-0.58%-4.03%3.78%77,964,4002,779,006,000162%35.655.14%34.403.83%33.783.13%32.971.04%1.22%
2020-07-2333.0035.4532.2934.416.40%1.50%5.47%64,832,3002,197,961,000127%33.903.42%33.131.09%32.761.83%32.630.47%1.61%
2020-07-2231.4133.8431.3332.341.32%-1.35%-0.41%40,455,0001,326,202,00075%32.781.13%32.771.57%32.170.67%32.471.18%2.24%
2020-07-2133.9033.9031.8531.92-5.81%-1.53%-0.55%50,830,3001,647,686,00092%32.42-1.97%32.271.19%31.96-0.49%32.101.39%2.49%
2020-07-2031.7033.8931.4133.8910.00%2.49%7.06%59,796,6001,977,281,000113%33.076.81%31.892.25%32.110.67%31.661.90%2.72%
2020-07-1729.9932.1029.8630.813.32%-0.48%-0.83%42,521,2001,316,366,00080%30.960.31%31.18-2.71%31.90-1.85%31.070.81%2.78%
2020-07-1631.3031.8729.7429.82-4.27%-3.38%-3.24%30,459,000940,084,00060%30.86-2.41%32.05-0.99%32.50-0.58%30.820.72%2.77%
2020-07-1532.6132.9930.6931.15-4.02%-1.51%1.80%43,338,6001,370,666,00091%31.63-3.97%32.37-1.74%32.691.55%30.601.04%2.74%
除权分界线,2020年07月15日,10股派1.440元(以下数据已经复权)
2020-07-1431.8634.2631.7132.460.31%-1.45%7.17%53,146,7001,757,924,000125%32.932.49%32.950.42%32.192.76%30.281.73%2.67%
2020-07-1332.0132.7631.3132.360.94%0.70%8.69%56,314,1001,817,603,000145%32.13-3.07%32.812.67%31.332.91%29.771.96%2.52%
2020-07-1033.3634.6031.7332.06-2.20%-3.30%9.79%88,138,0002,934,427,000268%33.152.02%31.956.34%30.455.46%29.204.94%2.34%
2020-07-0932.7132.7831.6632.7810.04%0.87%17.80%75,296,1002,457,419,000301%32.4913.52%30.059.42%28.877.69%27.826.78%1.84%
2020-07-0826.9129.7926.9029.7910.05%4.06%14.32%53,187,8001,530,046,000258%28.624.91%27.464.64%26.814.31%26.063.64%1.17%
2020-07-0726.3627.9325.9227.073.92%-0.80%7.66%48,249,3001,323,364,000288%27.286.80%26.255.08%25.704.39%25.143.69%0.79%
2020-07-0624.6626.3124.5726.057.38%1.95%7.43%38,113,300979,222,000282%25.555.26%24.983.97%24.623.06%24.252.46%0.39%
2020-07-0324.1424.6823.9624.260.83%-0.06%2.51%19,604,000478,638,000177%24.272.04%24.021.40%23.891.02%23.660.69%0.11%
2020-07-0223.6324.1223.5024.061.31%1.14%2.37%15,499,700370,913,000149%23.791.45%23.690.45%23.650.41%23.500.45%0.00%
2020-07-0123.3723.8823.1923.751.76%1.28%1.50%14,342,500338,322,000150%23.450.51%23.590.26%23.550.15%23.400.38%-0.11%
2020-06-3023.5423.5423.1623.34-0.34%0.04%0.12%9,857,600231,362,000106%23.33-0.89%23.53-0.14%23.520.30%23.310.16%-0.22%
2020-06-2923.1524.0123.0223.420.90%-0.51%0.62%11,887,500281,487,000130%23.541.44%23.560.44%23.450.69%23.270.16%-0.27%
2020-06-2423.4623.4623.0823.210.00%0.02%-0.13%7,234,400168,896,00079%23.20-0.97%23.460.38%23.29-0.12%23.24-0.01%-0.31%