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
2022-09-3027.7527.7526.0026.07-5.88%-2.10%-10.40%31,721,000844,697,00093%26.63-3.97%27.34-2.74%27.92-2.89%29.10-1.46%-0.37%
2022-09-2927.8928.1627.3027.701.54%-0.11%-6.19%23,590,100654,144,00072%27.73-0.68%28.11-1.01%28.75-1.68%29.53-0.83%-0.16%
2022-09-2828.5229.0027.2527.28-4.48%-2.29%-8.38%23,137,300645,965,00069%27.92-2.32%28.40-2.45%29.24-1.08%29.78-1.02%0.00%
2022-09-2728.2828.9628.2828.561.10%-0.08%-5.06%28,345,000810,184,00084%28.580.19%29.11-1.70%29.56-0.76%30.08-0.99%0.19%
2022-09-2629.0929.3928.1628.25-4.85%-0.97%-7.02%43,857,9001,251,189,000124%28.53-4.70%29.61-1.90%29.79-1.39%30.38-1.04%0.41%
2022-09-2329.7131.1029.2829.69-0.47%-0.82%-3.30%49,149,2001,471,215,000150%29.93-1.56%30.19-0.51%30.21-0.87%30.70-0.52%0.61%
2022-09-2230.2930.9929.7929.83-2.26%-1.90%-3.34%40,260,8001,224,195,000126%30.410.30%30.340.19%30.47-0.27%30.860.13%0.82%
2022-09-2130.0830.9429.5030.521.36%0.67%-0.98%27,607,600836,968,00089%30.320.24%30.29-0.94%30.55-0.93%30.820.87%0.86%
2022-09-2030.4530.6029.9230.11-0.17%-0.45%-1.46%18,505,100559,687,00053%30.25-0.11%30.57-0.44%30.84-0.78%30.560.53%0.82%
2022-09-1930.4430.9529.6830.16-1.41%-0.39%-0.78%23,810,900720,960,00068%30.28-2.46%30.71-1.33%31.08-0.38%30.400.61%0.70%
2022-09-1630.7531.5630.5730.59-0.49%-1.46%1.25%27,476,000852,971,00082%31.040.99%31.12-0.51%31.200.10%30.210.71%0.54%
2022-09-1531.4531.5030.3330.74-1.95%0.00%2.46%28,583,600878,620,00087%30.74-2.57%31.28-0.28%31.170.50%30.000.69%0.37%
2022-09-1431.5132.0931.1831.35-1.38%-0.63%5.22%30,672,700967,703,00099%31.550.29%31.370.63%31.012.06%29.800.91%0.22%
2022-09-1331.4031.9930.7031.792.61%1.05%7.67%41,747,8001,313,335,000138%31.461.27%31.171.60%30.391.78%29.531.23%0.04%
2022-09-0931.1331.7530.6030.98-0.29%-0.27%6.22%30,240,100939,390,000108%31.060.28%30.682.52%29.861.67%29.170.98%-0.17%
2022-09-0829.9631.3129.9231.073.60%0.30%7.57%43,614,4001,351,081,000163%30.983.50%29.932.71%29.372.24%28.881.57%-0.39%
2022-09-0729.2130.3329.1029.991.80%0.19%5.46%32,367,000968,818,000123%29.932.34%29.142.08%28.721.37%28.440.50%-0.74%
2022-09-0627.7530.0827.7129.467.24%0.72%4.11%66,977,0001,958,992,000247%29.256.23%28.553.88%28.332.01%28.300.49%-0.98%
2022-09-0527.2027.9427.1027.470.73%-0.23%-2.44%20,373,000560,960,00086%27.530.80%27.48-0.42%27.78-0.37%28.16-0.70%-1.11%
2022-09-0227.4127.7026.8827.27-0.55%-0.16%-3.83%21,298,600581,778,00091%27.32-1.10%27.60-1.45%27.88-0.46%28.36-1.00%-1.07%
2022-09-0127.7228.0727.2727.42-1.86%-0.72%-4.27%18,484,400510,510,00080%27.62-0.86%28.00-0.48%28.01-0.16%28.64-0.96%-0.94%
2022-08-3127.9128.3127.4527.94-0.21%0.30%-3.39%21,710,100604,783,00095%27.86-2.04%28.14-0.14%28.05-0.71%28.92-0.87%-0.83%
2022-08-3028.7229.0827.9028.00-0.74%-1.54%-4.02%23,760,300675,706,000108%28.441.25%28.180.70%28.25-0.80%29.17-0.81%-0.76%
2022-08-2927.4328.5027.1028.211.37%0.43%-4.08%18,161,100510,112,00083%28.090.52%27.98-0.90%28.48-0.99%29.41-0.89%-0.67%
2022-08-2628.0728.2027.7527.83-0.82%-0.40%-6.21%19,077,200533,049,00088%27.94-0.04%28.24-1.54%28.77-1.43%29.67-1.22%-0.58%
2022-08-2528.1628.7527.3028.06-0.43%0.38%-6.59%34,656,900968,790,000155%27.95-2.55%28.68-2.51%29.18-2.44%30.04-1.97%-0.46%
2022-08-2429.8429.9828.0828.18-6.07%-1.76%-8.05%34,844,300999,514,000162%28.69-4.54%29.42-3.21%29.91-2.29%30.65-1.89%-0.27%
2022-08-2330.3530.6029.7130.00-1.25%-0.17%-3.96%18,305,000550,060,00091%30.05-1.26%30.39-1.11%30.61-0.71%31.24-0.82%-0.06%
2022-08-2230.2230.6830.0330.380.00%-0.17%-3.54%13,911,700423,379,00065%30.43-0.96%30.73-0.42%30.83-0.51%31.49-0.27%0.04%
2022-08-1931.0531.2330.3430.380.00%-1.13%-3.80%17,199,700528,517,00073%30.73-0.79%30.86-0.37%30.99-0.66%31.580.27%0.04%