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
2021-09-2458.5859.6858.0358.970.24%0.21%2.17%7,942,700467,381,00083%58.840.83%57.872.51%57.090.23%57.720.18%-0.70%
2021-09-2357.1559.6556.5058.832.96%0.81%2.12%10,010,400584,194,000105%58.363.40%56.450.57%56.950.33%57.610.07%-0.81%
2021-09-2254.0557.6654.0357.144.12%1.24%-0.75%8,791,300496,193,00089%56.442.77%56.13-0.84%56.77-0.77%57.57-0.15%-0.93%
2021-09-1757.0357.3853.8054.88-3.38%-0.08%-4.82%12,372,400679,522,000120%54.92-5.20%56.61-2.29%57.21-1.88%57.66-0.61%-1.06%
2021-09-1658.3459.0256.8056.80-3.38%-1.96%-2.08%6,832,700395,836,00068%57.93-0.11%57.93-0.39%58.310.03%58.01-0.35%-1.14%
2021-09-1557.0258.9956.4558.792.78%1.37%0.99%8,553,300496,048,00082%58.000.24%58.16-0.58%58.290.11%58.21-0.54%-1.15%
2021-09-1458.0058.8557.0157.20-1.53%-1.14%-2.27%6,688,400386,980,00059%57.86-1.13%58.500.10%58.22-0.01%58.53-1.14%-1.06%
2021-09-1358.7059.7757.5058.09-0.99%-0.73%-1.88%9,498,400555,822,00075%58.52-0.57%58.440.39%58.230.36%59.20-1.89%-0.91%
2021-09-1058.8059.4058.4058.67-0.68%-0.31%-2.77%11,455,900674,228,00078%58.851.37%58.220.51%58.020.42%60.34-1.01%-0.68%
2021-09-0957.7459.5856.8159.072.07%1.74%-3.09%14,380,300834,912,00095%58.060.85%57.920.45%57.78-0.61%60.95-1.61%-0.50%
2021-09-0858.0358.1857.0657.870.00%0.52%-6.59%7,899,000454,739,00050%57.57-0.75%57.66-0.10%58.14-1.08%61.95-0.89%-0.22%
2021-09-0757.7558.7357.5457.870.29%-0.23%-7.42%9,806,500568,790,00061%58.001.05%57.72-1.01%58.77-1.93%62.51-1.08%-0.03%
2021-09-0657.0058.3456.4257.701.39%0.52%-8.69%9,995,700573,742,00058%57.40-0.59%58.30-1.67%59.93-2.93%63.19-1.53%0.19%
2021-09-0359.8659.8656.5056.91-5.15%-1.44%-11.32%14,862,800858,203,00080%57.74-3.70%59.29-3.12%61.74-2.06%64.17-1.39%0.53%
2021-09-0260.0060.6659.3160.00-0.17%0.07%-7.80%10,478,600628,292,00055%59.96-0.56%61.20-2.82%63.04-1.74%65.07-0.42%0.87%
2021-09-0162.1662.8058.9660.10-4.19%-0.33%-8.03%15,843,300955,300,00073%60.30-3.67%62.97-2.06%64.16-1.51%65.350.39%1.17%
2021-08-3164.0564.8161.0062.73-0.52%0.21%-3.63%19,368,1001,212,386,00090%62.60-3.29%64.29-2.24%65.14-1.11%65.090.30%1.24%
2021-08-3065.9068.0762.6063.06-4.50%-2.58%-2.83%28,168,6001,823,302,000141%64.73-1.76%65.76-1.40%65.87-1.63%64.900.44%1.25%
2021-08-2767.2567.5064.7966.03-2.90%0.22%2.20%12,813,400844,193,00073%65.88-2.43%66.700.18%66.96-0.17%64.610.78%1.27%
2021-08-2666.2068.5866.0068.002.26%0.71%6.07%15,725,5001,061,836,00095%67.521.60%66.58-0.72%67.081.06%64.111.17%1.23%
2021-08-2567.0068.1765.4566.50-1.71%0.06%4.94%10,553,500701,354,00065%66.460.91%67.06-0.01%66.372.02%63.371.03%1.16%
2021-08-2466.0068.1963.8867.66-0.81%2.74%7.87%18,689,3001,230,824,000113%65.86-3.92%67.070.88%65.061.42%62.721.16%1.17%
2021-08-2369.5970.1667.4168.211.40%-0.48%10.01%19,577,8001,341,882,000124%68.542.60%66.483.82%64.152.18%62.011.84%1.19%
2021-08-2066.8768.2565.1067.270.13%0.69%10.49%23,687,5001,582,497,000151%66.812.66%64.043.33%62.782.84%60.891.97%1.10%
2021-08-1961.0667.1859.5367.1810.00%3.23%12.51%34,164,3002,223,376,000227%65.088.74%61.985.76%61.045.02%59.712.67%0.99%
2021-08-1855.7061.4055.5761.079.41%2.05%5.01%24,104,4001,442,550,000164%59.855.44%58.602.80%58.121.39%58.161.07%0.85%
2021-08-1757.5557.9955.8055.82-2.33%-1.65%-3.00%10,447,300592,974,00070%56.76-0.61%57.01-0.16%57.33-1.39%57.540.39%0.83%
2021-08-1656.8057.9056.3257.150.18%0.07%-0.29%7,116,000406,389,00048%57.11-0.17%57.10-0.78%58.14-0.25%57.320.62%0.82%
2021-08-1356.6658.1556.3457.050.97%-0.27%0.15%9,440,700540,063,00060%57.210.38%57.55-1.62%58.290.06%56.960.42%0.81%
2021-08-1257.6258.2556.0856.500.00%-0.86%-0.39%9,998,700569,840,00065%56.99-1.96%58.49-0.39%58.250.12%56.720.45%0.77%