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
2022-06-2746.7246.9445.6546.20-1.51%-0.04%6.75%14,436,500667,226,00085%46.22-0.98%45.471.74%44.641.33%43.280.79%0.76%
2022-06-2445.5847.7045.0146.914.59%0.50%9.25%33,025,3001,541,528,000203%46.687.53%44.694.60%44.063.07%42.942.13%0.84%
2022-06-2341.0244.9040.8444.859.34%3.32%6.68%24,603,1001,067,993,000161%43.414.32%42.731.08%42.750.77%42.040.77%0.85%
2022-06-2242.3742.7640.9241.02-3.03%-1.42%-1.68%11,039,800459,366,00078%41.61-1.70%42.27-0.93%42.420.54%41.720.07%0.93%
2022-06-2142.6742.9741.8242.30-1.35%-0.07%1.46%11,292,600477,998,00080%42.33-0.76%42.670.12%42.190.99%41.690.26%1.10%
2022-06-2043.3343.4642.2042.88-0.97%0.53%3.11%17,155,600731,756,000124%42.65-0.54%42.611.43%41.780.51%41.590.52%1.13%
2022-06-1742.0643.4441.8143.302.73%0.97%4.66%18,265,300783,323,000135%42.891.45%42.022.26%41.570.75%41.370.66%1.10%
2022-06-1641.0543.0941.0042.152.43%-0.29%2.55%16,589,200701,271,000123%42.273.35%41.090.79%41.260.80%41.100.82%1.07%
2022-06-1540.3642.0939.9241.152.21%0.60%0.94%18,187,300743,935,000135%40.902.11%40.77-0.57%40.93-0.22%40.770.64%0.97%
2022-06-1440.8841.5039.4840.26-3.73%0.50%-0.61%15,920,900637,778,000122%40.06-3.72%41.00-0.92%41.03-0.63%40.510.99%0.88%
2022-06-1342.0042.5841.0041.82-0.50%0.51%4.26%10,420,900433,593,00080%41.61-0.11%41.380.22%41.280.42%40.111.59%0.76%
2022-06-1040.4742.1540.0542.033.65%0.90%6.45%13,344,300555,837,00096%41.652.42%41.290.65%41.110.49%39.482.17%0.54%
2022-06-0941.3041.5040.1040.55-2.08%-0.30%4.93%8,427,500342,750,00056%40.67-1.58%41.020.01%40.910.75%38.651.59%0.19%
2022-06-0840.8342.1340.3941.410.98%0.21%8.86%13,109,300541,718,00084%41.320.95%41.020.46%40.611.43%38.041.75%-0.18%
2022-06-0740.8041.3840.5041.010.24%0.18%9.69%10,430,000426,947,00060%40.940.31%40.831.27%40.041.94%37.390.61%-0.61%
2022-06-0641.5041.5040.4840.91-1.42%0.25%10.09%14,610,800596,240,00077%40.810.05%40.321.96%39.272.44%37.160.14%-0.87%
2022-06-0239.1441.8139.0141.505.06%1.74%11.83%16,765,700683,862,00090%40.794.01%39.553.38%38.343.32%37.110.41%-0.81%
2022-06-0138.5539.6638.4639.502.36%0.73%6.88%13,505,900529,638,00073%39.222.65%38.262.34%37.112.30%36.96-0.21%-0.77%
2022-05-3138.2338.6637.6538.590.76%1.01%4.20%12,101,200462,301,00065%38.201.40%37.382.44%36.271.02%37.03-0.25%-0.77%
2022-05-3036.6138.6636.3138.304.59%1.65%3.16%21,312,800802,992,000114%37.682.83%36.492.90%35.910.08%37.13-0.17%-0.74%
2022-05-2736.3937.3436.0336.622.35%-0.06%-1.53%21,840,600800,257,000123%36.643.68%35.460.71%35.88-0.93%37.19-0.62%-0.69%
2022-05-2634.5135.8834.3535.783.05%1.25%-4.38%24,677,800872,082,000145%35.343.04%35.21-1.74%36.22-1.63%37.42-1.37%-0.60%
2022-05-2534.5634.8033.7634.720.38%1.24%-8.48%19,341,300663,333,000121%34.30-3.79%35.84-3.18%36.82-2.73%37.94-2.08%-0.47%
2022-05-2436.8036.8034.5934.59-6.01%-2.97%-10.72%33,528,0001,195,213,000223%35.65-3.81%37.01-4.24%37.85-3.62%38.75-2.58%-0.26%
2022-05-2338.3639.0036.8036.80-10.00%-0.70%-7.47%29,490,4001,092,886,000235%37.06-10.06%38.65-6.11%39.27-3.92%39.77-1.98%-0.06%
2022-05-2041.5442.0340.8240.89-1.45%-0.76%0.77%10,591,400436,393,000111%41.20-0.02%41.160.79%40.870.35%40.580.72%0.07%
2022-05-1941.3541.6640.7041.49-0.53%0.68%2.99%7,795,500321,241,00081%41.210.28%40.840.47%40.730.44%40.290.83%-0.13%
2022-05-1840.2242.1040.0041.713.65%1.50%4.40%10,944,500449,751,00095%41.092.07%40.650.60%40.550.00%39.95-0.16%-0.43%
2022-05-1740.3940.9439.8040.24-0.40%-0.05%0.55%9,797,400394,464,00084%40.26-0.57%40.41-0.02%40.550.15%40.020.04%-0.49%
2022-05-1640.8041.2039.9340.400.00%-0.23%0.99%6,799,000275,303,00060%40.49-0.08%40.41-0.61%40.490.45%40.000.26%-0.59%