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:
中航西飞( 000768.SZ 深证)
板块 :航空航天器制造   中航工业   
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
2021-09-2434.6635.0533.9034.54-1.20%0.11%3.71%69,047,1002,382,261,00099%34.501.17%33.902.70%33.410.73%33.310.77%0.95%
2021-09-2332.4435.4431.9134.968.50%2.52%5.78%101,936,6003,476,202,000156%34.105.80%33.011.73%33.17-0.10%33.051.13%0.81%
2021-09-2231.1932.8331.0032.221.32%-0.04%-1.41%36,945,6001,190,897,00059%32.231.45%32.45-1.14%33.20-0.68%32.680.53%0.58%
2021-09-1733.4233.7630.2431.80-3.61%0.08%-2.19%66,524,8002,113,674,000107%31.77-5.29%32.82-3.26%33.43-0.78%32.510.52%0.37%
2021-09-1633.8834.4032.9232.99-3.06%-1.67%2.00%48,208,0001,617,317,00085%33.550.40%33.93-0.04%33.691.42%32.340.74%0.25%
2021-09-1533.0034.2332.5034.031.13%1.83%6.00%58,425,1001,952,406,000106%33.42-3.37%33.940.47%33.220.83%32.111.14%0.14%
2021-09-1433.8835.8633.4633.65-0.88%-2.70%6.01%73,462,6002,540,642,000142%34.582.59%33.783.01%32.952.22%31.741.55%-0.03%
2021-09-1333.3834.6332.8833.951.59%0.71%8.61%73,149,8002,465,846,000143%33.711.26%32.792.08%32.232.36%31.260.96%-0.21%
2021-09-1033.1934.6632.1533.422.11%0.39%7.93%110,100,4003,665,379,000214%33.296.42%32.134.83%31.494.52%30.962.04%-0.32%
2021-09-0929.6032.7329.3332.7310.02%4.63%7.86%80,434,5002,516,178,000166%31.285.37%30.653.51%30.131.92%30.340.13%-0.57%
2021-09-0829.8130.0029.3229.75-0.20%0.21%-1.83%24,758,300735,037,00052%29.69-0.73%29.610.63%29.560.00%30.31-0.64%-0.62%
2021-09-0729.3230.3929.3129.810.98%-0.32%-2.27%37,019,7001,107,160,00074%29.912.30%29.420.01%29.56-0.99%30.50-1.12%-0.60%
2021-09-0628.9029.7028.5929.522.04%0.97%-4.30%35,001,5001,023,295,00060%29.240.25%29.42-0.45%29.86-1.78%30.85-1.58%-0.59%
2021-09-0329.8030.1528.4628.93-3.89%-0.80%-7.69%44,191,5001,288,699,00068%29.16-2.68%29.55-2.20%30.40-0.40%31.34-0.68%-0.42%
2021-09-0229.7730.3929.5130.100.67%0.45%-4.61%32,304,100968,033,00049%29.971.15%30.22-1.77%30.52-0.74%31.56-0.43%-0.41%
2021-09-0130.7030.9228.6029.90-1.09%0.93%-5.65%51,083,2001,513,355,00073%29.63-3.91%30.76-0.28%30.75-1.30%31.69-0.49%-0.44%
2021-08-3131.2531.6330.0930.23-2.01%-1.95%-5.08%62,084,7001,914,122,00091%30.83-2.01%30.85-0.61%31.15-1.23%31.85-0.24%-0.40%
2021-08-3030.3532.6030.2830.852.90%-1.95%-3.37%76,051,3002,392,695,000114%31.464.82%31.03-0.30%31.54-1.72%31.93-0.14%-0.35%
2021-08-2730.9831.0829.3929.98-3.32%-0.12%-6.23%55,246,5001,658,296,00084%30.02-4.79%31.13-2.79%32.09-0.90%31.97-0.50%-0.26%
2021-08-2631.7632.4430.7031.01-3.12%-1.63%-3.49%48,342,6001,524,022,00077%31.53-1.58%32.02-2.12%32.38-0.24%32.13-0.33%-0.11%
2021-08-2532.6233.1731.4932.01-1.84%-0.07%-0.71%46,407,9001,486,506,00070%32.03-0.73%32.710.31%32.460.22%32.24-0.49%0.05%
2021-08-2432.5333.1931.3032.61-4.17%1.06%0.66%93,516,5003,017,499,000143%32.27-3.75%32.61-0.06%32.390.29%32.40-0.97%0.28%
2021-08-2332.2534.1732.0834.036.41%1.51%4.03%89,999,0003,017,254,000140%33.535.15%32.632.28%32.301.47%32.710.07%0.64%
2021-08-2032.1832.7031.4831.98-0.78%0.30%-2.17%68,688,7002,190,072,000106%31.88-0.88%31.910.26%31.830.05%32.69-0.57%0.80%
2021-08-1931.5032.7231.3132.231.29%0.20%-1.96%62,192,5002,000,476,00096%32.171.63%31.820.53%31.81-0.49%32.88-0.78%1.03%
2021-08-1831.1632.1530.6031.822.15%0.54%-3.97%57,553,5001,821,538,00080%31.650.09%31.66-0.21%31.97-1.36%33.13-0.01%1.36%
2021-08-1732.0032.3430.7031.15-2.20%-1.49%-6.00%55,562,6001,757,027,00077%31.62-0.32%31.72-1.41%32.41-2.22%33.140.26%1.47%
2021-08-1631.6132.1831.3531.850.44%0.40%-3.63%36,366,5001,153,638,00048%31.72-0.31%32.18-1.83%33.14-0.73%33.050.70%1.58%
2021-08-1331.9932.5331.0031.71-0.88%-0.35%-3.39%56,764,3001,806,214,00068%31.82-2.43%32.77-2.74%33.39-0.81%32.821.03%1.72%
2021-08-1233.8534.1431.8331.990.00%-1.91%-1.54%83,628,1002,727,323,000102%32.61-4.68%33.70-1.25%33.66-0.99%32.491.24%1.73%