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
2021-01-2863.6565.0661.4062.20-4.57%-1.44%-10.25%61,141,1003,858,705,00073%63.11-2.63%66.27-6.10%70.05-2.10%69.30-1.15%-0.16%
2021-01-2765.5066.4763.2165.18-2.99%0.57%-7.03%73,076,1004,736,239,00084%64.81-6.31%70.57-3.58%71.55-0.98%70.11-1.75%0.15%
2021-01-2673.1073.5067.1967.19-9.99%-2.87%-5.84%102,923,5007,119,584,000122%69.17-9.96%73.19-2.19%72.260.03%71.35-0.65%0.60%
2021-01-2576.8080.0172.9374.65-1.09%-2.83%3.94%90,298,5006,937,329,000121%76.833.09%74.834.20%72.242.90%71.820.48%0.92%
2021-01-2272.7075.9172.3375.473.27%1.27%5.58%63,621,7004,741,222,00083%74.522.71%71.813.28%70.202.48%71.480.10%1.23%
2021-01-2169.8975.2469.2573.083.07%0.72%2.34%70,800,1005,137,081,00088%72.565.36%69.532.37%68.50-0.21%71.41-0.04%1.67%
2021-01-2066.5671.5065.3070.906.14%2.95%-0.75%76,631,4005,277,415,00089%68.873.14%67.921.31%68.65-2.57%71.44-0.09%2.21%
2021-01-1966.7069.5464.9066.80-1.79%0.04%-6.57%59,391,8003,965,628,00068%66.77-1.58%67.05-2.85%70.46-1.42%71.500.11%2.62%
2021-01-1866.8468.8266.4568.021.67%0.26%-4.77%57,884,3003,927,225,00066%67.851.66%69.01-3.79%71.48-1.25%71.420.58%3.07%
2021-01-1568.7170.1563.7066.90-4.58%0.24%-5.79%99,161,3006,618,110,000112%66.74-7.10%71.73-3.00%72.38-1.91%71.010.84%3.40%
2021-01-1475.5076.1370.1170.11-10.00%-2.41%-0.44%103,368,0007,425,850,000132%71.84-6.94%73.95-1.00%73.79-0.34%70.421.92%3.65%
2021-01-1376.0080.7673.1177.904.14%0.91%12.74%88,496,6006,831,556,000133%77.205.58%74.701.78%74.042.05%69.102.79%3.59%
2021-01-1269.6275.8869.6274.807.55%2.30%11.28%82,576,5006,037,891,000130%73.12-0.82%73.390.20%72.561.67%67.222.54%3.41%
2021-01-1176.8077.8068.6969.55-6.29%-5.66%6.10%94,180,6006,943,594,000164%73.730.62%73.241.92%71.373.05%65.553.53%3.29%
2021-01-0875.0076.5370.8474.22-1.49%1.30%17.22%77,036,6005,644,380,000151%73.270.82%71.863.12%69.254.69%63.324.49%3.07%
2021-01-0768.5275.3567.6775.349.99%3.67%24.32%83,265,9006,050,979,000172%72.675.06%69.695.07%66.155.92%60.605.41%2.85%
2021-01-0666.7571.9065.6568.501.78%-0.97%19.15%65,297,3004,516,859,000141%69.173.75%66.336.14%62.454.64%57.493.97%2.42%
2021-01-0565.3069.9864.0067.303.08%0.94%21.70%71,234,3004,749,541,000163%66.685.54%62.497.09%59.695.48%55.304.65%2.03%
2021-01-0460.7065.2959.8865.2910.01%3.35%23.56%66,683,8004,212,637,000159%63.1710.52%58.356.62%56.595.40%52.843.89%1.50%
2020-12-3154.7259.7354.2259.359.30%3.83%16.68%64,421,4003,682,401,000158%57.167.08%54.733.87%53.693.12%50.873.29%1.06%
2020-12-3050.6155.6550.4854.305.81%1.72%10.26%49,216,4002,627,390,000122%53.382.59%52.691.74%52.062.26%49.251.40%0.65%
2020-12-2952.7553.4551.0351.32-3.17%-1.38%5.67%33,644,5001,750,827,00088%52.04-0.65%51.790.33%50.911.59%48.570.97%0.47%
2020-12-2852.1053.6751.1653.002.06%1.18%10.19%39,430,1002,065,349,000107%52.382.82%51.622.56%50.122.33%48.101.34%0.34%
2020-12-2550.9952.5049.1551.932.93%1.94%9.41%37,206,4001,895,435,000101%50.94-1.19%50.341.92%48.971.69%47.461.28%0.22%
2020-12-2451.0053.2750.1150.45-0.04%-2.14%7.65%68,641,1003,538,825,000195%51.566.16%49.394.69%48.164.33%46.862.36%0.11%
2020-12-2346.3850.4746.0950.4710.00%3.92%10.23%60,062,0002,916,943,000185%48.574.12%47.183.23%46.162.00%45.791.11%-0.06%
2020-12-2246.4947.5445.7445.88-1.82%-1.64%1.32%36,222,4001,689,587,000118%46.652.10%45.702.21%45.260.52%45.28-0.01%-0.09%
2020-12-2143.4047.3043.4046.736.76%2.28%3.19%43,126,1001,970,359,000142%45.692.97%44.710.49%45.030.18%45.29-0.59%-0.02%
2020-12-1844.3445.1343.6943.77-0.57%-1.36%-3.92%25,324,9001,123,718,00083%44.370.98%44.50-0.88%44.940.15%45.56-0.56%0.18%
2020-12-1745.8045.8842.8844.020.00%0.18%-3.92%43,416,2001,907,840,000137%43.94-3.98%44.89-1.74%44.88-0.72%45.81-0.76%0.36%