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:
航发控制( 000738.SZ 深证)
所属成分指数: 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
2022-05-1725.5825.9425.3525.820.74%0.36%2.56%10,372,900266,875,00063%25.730.64%25.630.20%25.63-0.10%25.181.40%1.39%
2022-05-1626.0326.2025.1625.630.00%0.25%3.23%11,143,400284,882,00061%25.57-0.12%25.58-0.16%25.65-0.16%24.831.49%1.41%
2022-05-1325.7925.8025.4225.630.20%0.14%4.77%9,465,000242,258,00051%25.600.07%25.62-0.24%25.690.63%24.461.40%1.25%
2022-05-1225.1525.8425.1525.580.71%0.01%6.03%14,995,500383,533,00080%25.58-0.36%25.68-0.21%25.530.78%24.131.21%1.05%
2022-05-1126.2926.5025.3225.40-0.86%-1.05%6.56%17,172,000440,794,00094%25.67-0.35%25.741.00%25.341.74%23.841.22%0.92%
2022-05-1026.0026.1625.4025.62-1.46%-0.54%8.80%21,664,400558,060,000123%25.760.00%25.481.55%24.902.57%23.551.45%0.79%
2022-05-0924.6326.6824.5526.004.29%0.93%12.01%23,048,800593,731,000141%25.764.52%25.093.41%24.283.47%23.211.78%0.60%
2022-05-0624.2025.1624.0924.930.85%1.15%9.31%14,955,000368,593,00096%24.65-0.33%24.272.22%23.472.50%22.810.90%0.39%
2022-05-0523.5525.4523.4924.723.87%-0.04%9.37%23,802,400588,600,000159%24.735.29%23.744.30%22.892.95%22.601.78%0.28%
2022-04-2923.0923.8922.7223.803.43%1.34%7.17%21,452,300503,830,000152%23.491.68%22.763.71%22.241.48%22.211.22%0.03%
2022-04-2822.3623.9822.0123.015.50%-0.39%4.87%28,272,100653,071,000215%23.108.16%21.954.05%21.912.01%21.941.60%-0.20%
2022-04-2720.4021.8120.3021.819.98%2.13%1.00%17,897,400382,220,000150%21.365.15%21.09-1.13%21.48-0.87%21.60-0.03%-0.50%
2022-04-2621.1021.1019.7019.83-5.35%-2.37%-8.20%13,453,400273,251,000113%20.31-5.67%21.33-2.86%21.67-1.85%21.60-0.62%-0.59%
2022-04-2522.1322.1320.8020.95-6.39%-2.70%-3.62%13,307,800286,530,000119%21.53-2.72%21.96-1.29%22.08-0.35%21.74-0.12%-0.67%
2022-04-2221.7222.6221.4822.382.80%1.12%2.84%13,965,800309,095,000132%22.13-0.75%22.25-0.19%22.160.76%21.76-0.10%-0.76%
2022-04-2122.0522.8521.6821.77-2.20%-2.37%-0.06%10,125,700225,793,000102%22.30-0.24%22.290.78%21.991.08%21.78-0.38%-0.83%
2022-04-2022.2122.6322.0922.260.09%-0.41%1.80%10,798,600241,367,000109%22.350.59%22.121.67%21.761.11%21.87-0.34%-0.79%
2022-04-1921.8122.5221.8122.241.18%0.09%1.36%9,982,600221,809,00099%22.222.11%21.761.86%21.520.77%21.94-0.22%-0.79%
2022-04-1821.3122.1021.1521.982.71%1.01%-0.05%9,804,900213,351,00099%21.762.17%21.360.73%21.350.01%21.99-0.71%-0.78%
2022-04-1520.8721.8920.7221.401.86%0.48%-3.37%10,228,400217,841,000101%21.301.74%21.20-0.20%21.35-1.05%22.15-1.04%-0.76%
2022-04-1420.9821.0620.6921.010.62%0.36%-6.12%7,835,300164,028,00078%20.93-1.71%21.25-1.01%21.58-1.79%22.38-1.48%-0.65%
2022-04-1321.4521.6620.8020.88-3.15%-1.96%-8.08%11,999,000255,553,000113%21.30-0.45%21.46-1.78%21.97-1.71%22.72-0.94%-0.53%
2022-04-1221.6821.7821.0721.56-0.55%0.78%-5.97%12,002,100256,769,000115%21.39-1.56%21.85-2.88%22.35-1.60%22.93-1.42%-0.55%
2022-04-1122.6022.6021.3121.68-4.37%-0.25%-6.80%10,300,400223,870,000101%21.73-4.04%22.50-2.04%22.72-1.62%23.26-0.98%-0.39%
2022-04-0823.0123.1522.3022.67-1.52%0.09%-3.50%8,363,600189,432,00087%22.65-2.32%22.97-0.64%23.09-1.00%23.49-0.75%-0.27%
2022-04-0722.9023.6622.8223.020.22%-0.72%-2.74%9,655,200223,880,00092%23.190.74%23.12-0.35%23.32-0.96%23.67-0.07%-0.10%
2022-04-0623.4923.6322.6022.97-0.65%-0.20%-3.02%11,158,000256,825,000105%23.02-0.70%23.20-1.46%23.55-0.12%23.69-0.31%-0.11%
2022-04-0123.0523.4122.9823.12-0.39%-0.26%-2.69%6,055,700140,373,00058%23.18-1.06%23.54-1.21%23.58-0.77%23.76-0.14%-0.11%
2022-03-3124.0124.0223.1623.21-3.29%-0.93%-2.44%8,956,300209,828,00084%23.43-2.31%23.830.53%23.76-0.41%23.79-0.45%-0.13%
2022-03-3023.8324.1923.6224.000.00%0.08%0.42%7,096,200170,173,00066%23.98-0.12%23.70-0.44%23.86-0.25%23.900.06%-0.10%