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
2020-01-1722.2722.5322.1122.24-0.13%0.05%-2.16%8,609,600191,377,00078%22.23-0.98%22.31-0.92%22.46-0.52%22.73-0.01%0.71%
2020-01-1622.3422.6822.2422.270.23%-0.79%-2.04%6,321,100141,896,00056%22.450.73%22.51-0.15%22.58-0.47%22.730.19%0.81%
2020-01-1522.5322.5922.1622.22-1.42%-0.29%-2.07%8,224,700183,287,00067%22.29-2.20%22.55-0.75%22.69-1.17%22.690.31%0.94%
2020-01-1422.8323.0922.4622.54-0.18%-1.08%-0.36%8,460,900192,801,00069%22.790.99%22.72-0.29%22.960.07%22.620.86%0.96%
2020-01-1322.6922.8722.3522.58-0.75%0.07%0.68%7,867,100177,510,00061%22.56-1.04%22.78-1.29%22.940.23%22.430.57%0.93%
2020-01-1022.9023.2222.5422.75-1.26%-0.23%2.01%7,378,300168,237,00058%22.80-0.64%23.080.23%22.890.32%22.300.55%0.90%
2020-01-0922.7823.2322.6723.04-0.73%0.40%3.88%9,709,300222,818,00078%22.95-1.34%23.030.62%22.810.53%22.180.76%0.84%
2020-01-0823.1523.6022.9823.210.91%-0.22%5.44%18,602,400432,706,000158%23.261.98%22.891.29%22.691.44%22.011.30%0.75%
2020-01-0722.1923.1022.1923.003.14%0.83%5.84%16,176,800368,998,000155%22.811.26%22.600.83%22.371.76%21.731.32%0.61%
2020-01-0622.6723.1222.1422.30-0.62%-1.01%3.98%15,770,000355,256,000166%22.530.55%22.411.30%21.991.52%21.451.22%0.47%
2020-01-0322.4322.5922.1522.440.31%0.17%5.91%12,253,700274,514,000144%22.400.48%22.122.17%21.661.49%21.191.03%0.35%
2020-01-0221.7022.7621.5622.373.18%0.33%6.66%15,969,700356,075,000205%22.303.77%21.652.75%21.342.49%20.971.51%0.26%
2019-12-3121.5021.6921.2821.681.03%0.89%4.93%9,855,700211,781,000141%21.491.96%21.071.51%20.821.20%20.660.50%0.13%
2019-12-3020.5821.4820.4421.463.92%1.83%4.38%15,094,300318,117,000213%21.082.42%20.762.25%20.571.70%20.560.56%0.14%
2019-12-2720.3120.7620.3120.651.42%0.35%1.00%8,318,700171,185,000125%20.581.98%20.301.10%20.230.31%20.450.21%0.12%
2019-12-2619.9520.3719.9120.361.85%0.90%-0.21%5,586,900112,733,00084%20.180.67%20.080.05%20.17-0.43%20.40-0.02%0.10%
2019-12-2520.0820.1719.9319.99-0.30%-0.27%-2.03%6,159,800123,467,00094%20.040.20%20.07-0.68%20.26-0.72%20.41-0.11%0.10%
2019-12-2419.9020.0819.9020.051.11%0.23%-1.85%3,702,80074,069,00059%20.00-0.67%20.21-0.83%20.40-0.69%20.43-0.07%0.12%
2019-12-2320.2620.3819.8219.83-2.36%-1.53%-2.99%6,758,500136,104,000109%20.14-1.39%20.38-1.03%20.54-0.40%20.44-0.12%0.13%
2019-12-2020.6320.7120.3120.31-1.65%-0.54%-0.77%6,022,100122,976,000103%20.42-1.08%20.59-0.58%20.630.23%20.470.00%0.16%
2019-12-1920.6020.7620.5520.650.15%0.03%0.89%5,277,400108,942,00096%20.64-0.37%20.710.18%20.580.29%20.470.09%0.18%
2019-12-1820.8620.8620.6220.62-0.53%-0.48%0.84%5,891,500122,069,000108%20.72-0.10%20.670.67%20.520.34%20.450.28%0.21%
2019-12-1720.6220.9220.6020.730.29%-0.05%1.66%9,614,600199,410,000180%20.740.81%20.540.86%20.450.65%20.390.56%0.21%
2019-12-1620.3920.7620.2620.671.67%0.47%1.93%9,273,600190,790,000190%20.571.77%20.360.88%20.320.57%20.280.36%0.17%
2019-12-1320.2420.3420.1020.330.74%0.57%0.62%7,295,200147,472,000171%20.220.33%20.180.09%20.20-0.15%20.210.03%0.17%
2019-12-1220.1920.2920.0820.180.15%0.15%-0.09%4,235,90085,348,000109%20.15-0.03%20.16-0.26%20.23-0.36%20.20-0.01%0.21%
2019-12-1120.3020.3020.0720.15-0.10%-0.02%-0.25%3,229,70065,096,00088%20.16-0.19%20.22-0.38%20.310.06%20.200.07%0.21%
2019-12-1020.2020.3120.1520.17-0.59%-0.11%-0.08%3,098,10062,560,00083%20.19-0.44%20.29-0.41%20.300.33%20.190.05%0.21%
2019-12-0920.4020.4720.1820.29-0.88%0.03%0.56%3,976,00080,645,00098%20.28-0.53%20.380.26%20.230.11%20.180.17%0.23%
2019-12-0620.5020.6120.2620.470.00%0.39%1.62%3,521,60071,810,00088%20.39-0.24%20.320.72%20.210.19%20.140.21%0.19%