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:
航发科技( 600391.SH 上证)
板块 :航空航天器制造   中航工业   
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
2021-09-2420.8520.9420.4620.50-2.38%-0.97%-3.17%3,350,30069,356,00056%20.70-0.83%20.750.69%20.67-0.09%21.17-0.39%-0.62%
2021-09-2320.7721.1520.6221.001.45%0.60%-1.20%5,258,400109,764,00084%20.871.36%20.600.09%20.69-0.30%21.26-0.43%-0.64%
2021-09-2220.1820.7720.1520.701.52%0.51%-3.03%3,514,80072,389,00053%20.601.19%20.59-0.30%20.75-0.85%21.35-0.05%-0.68%
2021-09-1720.6620.8920.0020.39-1.26%0.19%-4.53%5,582,100113,608,00077%20.35-2.46%20.65-1.35%20.93-1.62%21.36-0.51%-0.84%
2021-09-1620.9621.1720.6120.65-1.48%-1.03%-3.81%4,481,90093,517,00061%20.870.41%20.93-0.90%21.27-0.97%21.47-0.30%-0.83%
2021-09-1520.8021.1020.4920.960.82%0.87%-2.66%4,920,900102,249,00062%20.78-1.49%21.12-1.68%21.48-0.61%21.53-0.43%-0.85%
2021-09-1421.1221.5520.6820.79-1.93%-1.44%-3.86%6,221,100131,228,00069%21.09-1.30%21.48-1.08%21.61-0.53%21.63-1.31%-0.87%
2021-09-1321.7921.8321.1921.20-3.11%-0.80%-3.24%7,192,400153,718,00073%21.37-2.53%21.71-0.46%21.730.30%21.91-1.26%-0.73%
2021-09-1022.0622.1821.7821.88-1.57%-0.21%-1.40%7,073,700155,100,00066%21.930.56%21.820.19%21.660.24%22.19-0.49%-0.59%
2021-09-0921.5322.2521.2522.232.87%1.96%-0.31%10,756,600234,530,00095%21.800.41%21.771.23%21.610.14%22.30-0.99%-0.54%
2021-09-0821.7422.0921.4721.61-0.55%-0.48%-4.05%6,470,300140,493,00055%21.71-0.32%21.510.07%21.58-0.26%22.52-0.61%-0.41%
2021-09-0721.4822.1021.3821.730.93%-0.25%-4.10%7,210,200157,070,00060%21.783.12%21.500.03%21.64-1.81%22.66-0.89%-0.34%
2021-09-0621.2021.5820.5521.530.65%1.91%-5.83%8,598,800181,660,00063%21.13-2.32%21.49-1.14%22.04-2.13%22.86-1.57%-0.27%
2021-09-0321.9422.2621.2721.39-2.51%-1.10%-7.92%8,337,600180,329,00054%21.63-0.36%21.74-2.58%22.51-0.89%23.23-0.51%-0.06%
2021-09-0221.6021.9921.2121.941.48%1.08%-6.03%9,088,200197,259,00057%21.71-0.48%22.31-2.23%22.72-1.39%23.35-0.48%0.01%
2021-09-0122.8322.8821.1621.62-5.63%-0.87%-7.84%15,790,600344,397,00093%21.81-5.90%22.82-1.89%23.04-1.62%23.46-0.58%0.05%
2021-08-3123.2423.8722.5922.91-0.91%-1.16%-2.91%15,540,600360,200,00095%23.18-1.14%23.26-0.82%23.42-0.60%23.600.09%0.12%
2021-08-3022.5024.1922.4423.120.96%-1.38%-1.93%16,714,900391,864,000105%23.441.51%23.45-0.25%23.56-1.19%23.580.10%0.11%
2021-08-2723.9023.9022.8122.90-3.78%-0.85%-2.76%11,092,900256,199,00072%23.10-2.79%23.51-0.93%23.84-0.19%23.550.06%0.16%
2021-08-2623.4124.1623.2523.800.68%0.17%1.12%13,480,100320,271,00090%23.760.49%23.73-1.21%23.890.26%23.540.32%0.21%
2021-08-2524.0024.2323.4023.64-1.91%-0.01%0.76%9,558,200225,981,00064%23.64-0.48%24.020.28%23.820.43%23.460.06%0.25%
2021-08-2424.0224.3523.3324.10-2.55%1.44%2.79%17,680,000420,044,000115%23.76-2.47%23.960.35%23.720.57%23.45-0.21%0.35%
2021-08-2323.7325.3023.5124.735.28%1.52%5.25%24,548,800598,014,000156%24.363.58%23.871.98%23.591.45%23.500.59%0.47%
2021-08-2023.2224.0222.7023.491.03%-0.12%0.56%14,601,400343,394,00095%23.520.11%23.410.79%23.250.48%23.360.09%0.46%
2021-08-1923.0523.9422.9623.25-1.02%-1.03%-0.37%17,789,900417,946,000111%23.491.05%23.230.74%23.140.63%23.340.00%0.51%
2021-08-1822.1023.8821.8623.495.43%1.03%0.66%19,604,000455,792,000115%23.251.96%23.060.76%23.00-0.10%23.340.13%0.61%
2021-08-1722.5523.3022.0022.28-2.07%-2.30%-4.40%12,364,900281,974,00072%22.80-0.77%22.88-0.16%23.02-1.58%23.31-0.09%0.63%
2021-08-1622.9823.4122.5722.75-0.35%-1.01%-2.47%9,804,200225,314,00051%22.980.45%22.92-0.78%23.39-0.30%23.330.60%0.72%
2021-08-1322.5423.1522.5322.830.35%-0.21%-1.54%10,469,300239,521,00050%22.88-0.10%23.10-1.97%23.46-0.14%23.190.62%0.66%
2021-08-1223.5023.5322.6822.750.00%-0.66%-1.28%13,194,600302,175,00062%22.90-2.24%23.56-0.57%23.49-0.26%23.050.70%0.61%