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:
航天信息( 600271.SH 上证)
板块 :计算机软件   上证180   
所属成分指数: 上证180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
2021-12-0312.9113.0412.8212.940.47%-0.01%0.12%20,658,900267,349,00091%12.94-0.44%13.150.00%13.080.38%12.930.21%0.38%
2021-12-0213.2113.2512.8512.88-3.09%-0.91%-0.14%30,846,700400,952,000144%13.00-2.42%13.150.25%13.030.24%12.900.28%0.38%
2021-12-0113.3113.5613.1813.29-0.15%-0.23%3.33%52,173,900694,977,000280%13.321.78%13.121.94%13.001.64%12.861.43%0.37%
2021-11-3012.1313.3112.0913.3110.00%1.70%4.96%68,850,100901,062,000483%13.097.64%12.875.42%12.794.50%12.682.78%0.25%
2021-11-2912.1712.2512.0712.10-1.87%-0.48%-1.93%9,084,000110,445,000102%12.16-0.43%12.21-0.23%12.23-0.48%12.34-0.44%0.03%
2021-11-2612.2612.3712.0512.331.07%0.98%-0.51%13,301,500162,415,000144%12.21-0.36%12.23-0.38%12.29-0.49%12.39-0.26%0.15%
2021-11-2512.2712.3412.1912.20-0.49%-0.44%-1.81%7,230,70088,604,00083%12.25-0.01%12.28-0.61%12.35-0.23%12.43-0.09%0.23%
2021-11-2412.3112.3312.2012.26-0.41%0.04%-1.42%6,846,30083,903,00076%12.26-0.52%12.35-0.42%12.38-0.27%12.44-0.13%0.33%
2021-11-2312.4012.4612.2412.31-0.81%-0.07%-1.14%8,460,700104,224,00091%12.32-1.28%12.41-0.25%12.42-0.26%12.45-0.06%0.42%
2021-11-2212.4712.5612.4112.41-0.40%-0.55%-0.39%7,703,10096,129,00082%12.480.47%12.440.05%12.45-0.29%12.460.12%0.49%
2021-11-1912.3112.5512.2712.461.05%0.31%0.13%10,918,800135,625,000117%12.420.03%12.43-0.17%12.49-0.05%12.440.12%0.52%
2021-11-1812.4812.5612.3312.33-0.64%-0.70%-0.80%7,758,50096,334,00085%12.42-0.37%12.45-0.62%12.490.06%12.430.20%0.55%
2021-11-1712.4412.5512.3812.41-0.48%-0.43%0.05%6,834,80085,180,00072%12.46-0.09%12.530.10%12.480.02%12.400.27%0.57%
2021-11-1612.5512.5912.3312.47-0.56%-0.03%0.80%9,071,100113,155,00095%12.47-1.03%12.520.19%12.480.10%12.370.52%0.56%
2021-11-1512.4212.7412.4112.541.05%-0.51%1.89%12,607,400158,900,000125%12.601.45%12.490.52%12.470.54%12.310.84%0.55%
2021-11-1212.3712.5012.3412.410.24%-0.11%1.68%7,800,10096,912,00076%12.420.15%12.430.04%12.400.25%12.210.52%0.47%
2021-11-1112.3712.5212.3112.38-0.56%-0.20%1.96%10,231,300126,917,000101%12.41-0.41%12.420.24%12.370.36%12.140.86%0.37%
2021-11-1012.3612.5512.3012.450.32%-0.05%3.41%9,946,700123,895,000102%12.460.36%12.390.56%12.330.60%12.040.81%0.22%
2021-11-0912.2512.4712.2512.411.39%-0.01%3.92%10,593,000131,469,000111%12.411.09%12.320.65%12.250.87%11.940.62%0.07%
2021-11-0812.1712.3512.1512.240.00%-0.30%3.13%7,076,30086,879,00078%12.280.17%12.250.47%12.150.78%11.870.47%-0.02%
2021-11-0512.2712.3212.1912.24-0.08%-0.13%3.61%8,708,400106,726,00096%12.260.32%12.190.77%12.050.84%11.810.43%-0.11%
2021-11-0412.0812.2712.0312.251.41%0.27%4.14%11,221,100137,086,000126%12.221.11%12.101.13%11.951.49%11.760.41%-0.18%
2021-11-0312.0712.2111.9612.080.00%-0.02%3.12%8,548,300103,285,00097%12.080.55%11.961.01%11.780.95%11.720.09%-0.23%
2021-11-0211.9812.1611.8512.081.26%0.52%3.21%15,940,100191,547,000184%12.021.65%11.842.52%11.671.27%11.700.41%-0.23%
2021-11-0111.6011.9711.5311.934.10%0.91%2.35%14,265,600168,651,000185%11.823.52%11.552.07%11.520.95%11.660.07%-0.28%
2021-10-2911.2911.4911.2611.461.51%0.35%-1.61%6,037,40068,945,00085%11.422.49%11.32-0.26%11.41-0.46%11.65-0.43%-0.34%
2021-10-2811.2811.3011.0211.290.27%1.32%-3.49%7,636,20085,089,000103%11.14-2.24%11.35-1.41%11.47-1.38%11.70-0.73%-0.36%
2021-10-2711.5811.5811.2611.26-3.01%-1.21%-4.45%8,472,00096,564,000122%11.40-1.51%11.51-0.98%11.63-1.11%11.78-0.63%-0.32%
2021-10-2611.5811.6311.5111.610.26%0.32%-2.10%4,801,50055,567,00071%11.57-0.06%11.62-0.80%11.76-0.45%11.86-0.25%-0.27%
2021-10-2511.7311.7611.5111.580.00%0.00%-2.60%8,205,20095,018,000116%11.58-1.09%11.72-1.19%11.81-0.67%11.89-0.47%-0.28%