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:
航天机电( 600151.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2022-11-289.179.238.959.18-0.54%0.78%-4.22%8,763,80079,832,000107%9.11-1.64%9.24-1.46%9.34-1.19%9.58-0.74%-0.24%
2022-11-259.369.369.219.23-1.70%-0.33%-4.40%5,594,00051,805,00066%9.26-1.90%9.38-0.89%9.45-1.06%9.66-0.43%-0.16%
2022-11-249.529.609.349.39-0.84%-0.53%-3.17%5,215,30049,232,00058%9.440.04%9.46-0.47%9.55-0.48%9.70-0.03%-0.13%
2022-11-239.439.549.319.470.64%0.36%-2.37%5,738,80054,152,00059%9.44-0.63%9.51-1.03%9.59-1.03%9.70-0.27%-0.18%
2022-11-229.619.669.379.41-2.39%-0.91%-3.25%7,862,30074,658,00080%9.50-1.27%9.61-0.74%9.69-0.77%9.73-0.31%-0.17%
2022-11-219.569.689.519.640.63%0.23%-1.19%4,506,40043,344,00046%9.62-0.85%9.68-0.86%9.77-0.03%9.76-0.28%-0.12%
2022-11-189.779.859.539.58-1.34%-1.24%-2.08%8,585,80083,281,00084%9.700.12%9.76-0.49%9.77-0.11%9.78-0.31%-0.07%
2022-11-179.759.809.609.71-0.41%0.23%-1.05%7,060,20068,400,00069%9.69-1.65%9.810.04%9.780.26%9.81-0.18%-0.01%
2022-11-1610.0010.029.709.75-1.71%-1.02%-0.82%12,073,400118,917,000116%9.850.10%9.810.28%9.760.09%9.830.11%0.05%
2022-11-159.789.949.609.923.01%0.81%1.02%12,356,500121,589,000123%9.841.21%9.780.81%9.750.05%9.820.05%0.08%
2022-11-149.909.909.619.63-0.82%-0.95%-1.88%11,465,600111,471,000118%9.72-0.49%9.70-0.23%9.74-0.52%9.820.02%0.11%
2022-11-119.789.899.659.711.15%-0.61%-1.05%12,116,200118,378,000127%9.771.62%9.72-0.21%9.80-0.54%9.81-0.07%0.14%
2022-11-109.809.819.419.60-2.54%-0.15%-2.24%12,717,700122,264,000135%9.61-2.28%9.74-1.62%9.85-0.87%9.82-0.59%0.22%
2022-11-099.929.949.789.85-0.30%0.12%-0.28%6,992,20068,787,00078%9.84-0.22%9.90-0.63%9.930.26%9.88-0.10%0.40%
2022-11-0810.0210.029.799.88-1.10%0.20%-0.08%8,187,60080,728,00089%9.86-1.29%9.97-0.16%9.910.12%9.890.17%0.54%
2022-11-0710.1110.129.889.99-1.19%0.01%1.21%9,126,80091,169,00098%9.99-0.50%9.980.86%9.900.64%9.870.17%0.61%
2022-11-049.9110.139.9110.111.20%0.71%2.60%8,843,90088,780,00092%10.041.20%9.900.82%9.830.42%9.850.37%0.70%
2022-11-039.7610.019.729.992.46%0.71%1.75%9,619,00095,420,00097%9.921.96%9.820.82%9.79-0.34%9.820.40%0.74%
2022-11-029.959.959.639.75-0.51%0.22%-0.30%8,920,70086,792,00088%9.73-0.60%9.74-0.33%9.83-0.44%9.780.36%0.75%
2022-11-019.659.909.659.801.77%0.12%0.57%7,957,70077,889,00076%9.790.89%9.77-0.98%9.870.20%9.740.34%0.78%
2022-10-319.599.859.569.63-1.13%-0.74%-0.83%10,475,300101,634,000100%9.70-1.29%9.87-0.87%9.85-0.24%9.710.33%0.74%
2022-10-2810.0010.079.669.74-2.99%-0.91%0.63%8,790,70086,402,00086%9.83-2.33%9.950.49%9.870.32%9.680.78%0.70%
2022-10-279.9910.169.9510.040.80%-0.23%4.54%10,173,900102,382,00098%10.061.16%9.900.81%9.841.05%9.601.15%0.60%
2022-10-269.8110.059.819.960.91%0.12%4.90%9,026,80089,795,00085%9.952.28%9.820.79%9.740.96%9.501.28%0.43%
2022-10-259.609.879.489.871.96%1.48%5.28%11,228,700109,208,000101%9.73-0.99%9.750.62%9.650.63%9.380.89%0.16%
2022-10-249.7510.059.639.68-0.62%-1.46%4.18%12,076,400118,629,000111%9.821.43%9.691.32%9.591.05%9.291.09%-0.03%
2022-10-219.449.839.449.742.53%0.57%5.96%11,082,700107,334,000102%9.691.67%9.561.07%9.491.23%9.190.79%-0.27%
2022-10-209.369.739.359.500.32%-0.27%4.17%10,014,50095,396,00094%9.530.39%9.460.64%9.371.11%9.120.52%-0.48%
2022-10-199.239.689.239.471.61%-0.20%4.38%14,260,800135,317,000133%9.491.85%9.401.46%9.271.93%9.070.61%-0.78%
2022-10-189.329.479.219.320.00%0.03%3.35%7,406,60069,009,00070%9.32-0.12%9.271.03%9.090.80%9.02-0.03%-1.01%