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:
中直股份( 600038.SH 上证)
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
2023-01-1145.3945.3943.8843.89-4.38%-1.51%-6.20%19,328,600861,388,000187%44.57-6.92%46.76-1.71%46.65-1.51%46.79-1.13%-0.24%
2023-01-1051.0551.0545.8045.90-1.10%-4.13%-3.02%38,968,4001,865,677,000482%47.883.46%47.573.39%47.362.33%47.330.94%-0.11%
2022-12-2346.1046.7045.7646.410.39%0.29%-1.02%2,955,200136,758,00058%46.280.78%46.01-0.17%46.29-0.68%46.89-0.04%-0.19%
2022-12-2245.7746.6344.9046.230.96%0.68%-1.44%4,963,200227,895,00092%45.920.01%46.09-0.77%46.60-1.03%46.90-0.19%-0.12%
2022-12-2146.5646.9545.1545.79-1.89%-0.27%-2.56%3,744,400171,921,00069%45.91-1.10%46.44-1.31%47.09-0.13%47.00-0.40%-0.07%
2022-12-2046.5947.0045.7046.670.15%0.53%-1.09%4,432,700205,782,00078%46.42-1.25%47.06-0.83%47.15-0.23%47.18-0.36%0.02%
2022-12-1947.2247.8046.4046.60-1.81%-0.88%-1.59%3,647,900171,495,00061%47.01-1.40%47.460.26%47.25-0.07%47.36-0.14%0.14%
2022-12-1647.6048.2747.1047.46-0.32%-0.46%0.08%4,871,000232,240,00079%47.680.37%47.330.30%47.290.36%47.42-0.26%0.23%
2022-12-1548.0048.6646.5247.613.05%0.23%0.14%11,354,700539,372,000174%47.502.47%47.190.48%47.120.48%47.54-0.60%0.34%
2022-12-1446.6847.1245.9346.20-1.41%-0.33%-3.41%3,716,200172,264,00054%46.36-1.44%46.96-0.12%46.89-0.70%47.83-0.20%0.53%
2022-12-1347.7547.7546.6746.86-1.86%-0.36%-2.22%3,029,400142,474,00040%47.03-0.50%47.020.08%47.22-0.46%47.930.11%0.66%
2022-12-1246.3748.1245.7047.752.98%1.03%-0.25%6,774,500320,195,00083%47.271.13%46.98-0.54%47.44-0.22%47.870.22%0.74%
2022-12-0946.7947.5546.1546.37-0.75%-0.78%-2.92%6,045,500282,535,00063%46.74-0.34%47.24-1.02%47.54-0.81%47.770.59%0.95%
2022-12-0847.5747.8046.4846.72-2.36%-0.38%-1.61%5,355,200251,140,00053%46.90-2.24%47.72-0.47%47.93-0.96%47.490.38%0.99%
2022-12-0748.8049.0047.4047.85-2.03%-0.25%1.15%6,595,200316,386,00066%47.97-0.26%47.94-0.46%48.390.06%47.310.44%0.99%
2022-12-0647.5749.0546.9148.842.71%1.55%3.69%7,372,400354,574,00076%48.100.71%48.17-0.84%48.360.41%47.100.83%0.93%
2022-12-0547.3148.3947.3147.55-0.90%-0.43%1.79%6,873,800328,269,00069%47.76-1.69%48.580.03%48.160.59%46.710.79%0.85%
2022-12-0249.2049.7547.9047.98-2.52%-1.23%3.53%8,051,700391,146,00081%48.58-0.90%48.560.86%47.881.34%46.350.80%0.78%
2022-12-0148.0249.8847.5349.222.58%0.41%7.05%12,581,400616,740,000133%49.022.17%48.151.60%47.251.52%45.981.37%0.69%
2022-11-3048.0048.4547.2947.981.76%0.00%5.78%10,059,000482,618,000114%47.981.62%47.391.78%46.541.11%45.361.05%0.54%
2022-11-2947.2847.9846.6847.150.00%-0.13%5.05%9,934,400469,034,000117%47.210.06%46.561.21%46.041.32%44.890.96%0.41%
2022-11-2844.5648.5044.5647.153.99%-0.07%6.05%20,228,400954,448,000258%47.184.74%46.013.34%45.442.93%44.462.27%0.28%
2022-11-2543.9845.6043.7045.342.93%0.65%4.30%12,568,700566,188,000193%45.052.06%44.521.18%44.141.27%43.470.97%0.05%
2022-11-2443.5544.8443.5544.051.29%-0.19%2.31%6,308,000278,407,000107%44.141.46%44.000.77%43.590.71%43.060.44%-0.03%
2022-11-2343.6944.0043.0743.49-0.91%-0.03%1.46%4,158,000180,878,00070%43.50-1.39%43.670.47%43.280.26%42.87-0.15%-0.08%
2022-11-2243.0944.8543.0943.891.34%-0.51%2.23%10,733,900473,525,000172%44.122.14%43.461.65%43.171.21%42.930.03%-0.02%
2022-11-2141.6643.7641.5243.313.00%0.27%0.91%8,772,800378,913,000131%43.191.58%42.760.56%42.650.77%42.920.07%0.06%
2022-11-1842.9943.4541.9742.05-2.19%-1.10%-1.95%4,935,500209,853,00073%42.520.66%42.520.32%42.320.01%42.89-0.11%0.09%
2022-11-1742.3343.0241.0042.991.08%1.77%0.12%5,146,400217,396,00073%42.24-1.19%42.380.23%42.32-0.01%42.94-0.16%0.15%
2022-11-1642.0443.3042.0442.530.00%-0.52%-1.11%5,976,600255,512,00086%42.751.71%42.290.28%42.33-0.74%43.01-0.23%0.23%