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
2021-12-0321.9723.0121.9723.004.64%1.52%2.86%11,872,100268,963,000146%22.662.45%22.52-0.41%22.560.44%22.360.30%0.31%
2021-12-0222.3822.4121.9421.98-2.14%-0.60%-1.41%6,371,900140,905,00083%22.11-2.24%22.610.04%22.460.13%22.300.10%0.32%
2021-12-0123.1023.1022.3422.46-2.77%-0.70%0.84%9,736,900220,236,000127%22.62-1.11%22.600.56%22.430.43%22.270.56%0.36%
2021-11-3022.3823.1722.3823.102.76%1.00%4.30%11,848,100270,993,000166%22.872.49%22.481.55%22.330.91%22.150.82%0.32%
2021-11-2921.9022.7521.7122.482.00%0.73%2.33%11,632,600259,597,000171%22.321.49%22.140.67%22.130.42%21.970.19%0.30%
2021-11-2621.4922.2821.4822.041.80%0.23%0.51%5,752,400126,491,00089%21.990.16%21.99-0.33%22.04-0.06%21.93-0.03%0.38%
2021-11-2521.9022.3621.5921.65-1.10%-1.39%-1.29%7,067,300155,163,000103%21.96-0.34%22.06-0.12%22.050.02%21.930.12%0.51%
2021-11-2422.1222.3921.8521.89-1.75%-0.63%-0.08%5,391,300118,763,00081%22.03-0.73%22.09-0.05%22.050.63%21.910.12%0.58%
2021-11-2322.0522.4521.8322.281.09%0.40%1.83%6,934,500153,889,000104%22.190.82%22.100.44%21.910.56%21.880.52%0.65%
2021-11-2222.0322.2021.7022.04-0.14%0.13%1.26%5,641,100124,168,00078%22.01-0.25%22.001.03%21.79-0.19%21.770.38%0.75%
2021-11-1922.0622.3121.8022.070.09%0.02%1.78%5,086,600112,243,00073%22.070.50%21.780.53%21.83-0.06%21.680.36%0.73%
2021-11-1821.3822.3621.2222.052.94%0.43%2.05%8,477,300186,126,000125%21.963.32%21.66-0.24%21.840.29%21.610.54%0.72%
2021-11-1721.1221.5620.8921.421.42%0.80%-0.32%5,699,100121,111,00086%21.25-1.80%21.72-1.03%21.78-0.34%21.490.19%0.71%
2021-11-1621.8422.2021.1121.12-3.91%-2.41%-1.53%7,393,600160,006,000117%21.64-2.36%21.94-0.12%21.850.48%21.450.56%0.71%
2021-11-1522.2022.6021.9321.98-1.04%-0.83%3.06%7,119,200157,791,000117%22.160.73%21.970.66%21.750.92%21.330.99%0.71%
2021-11-1221.4922.3221.4322.213.30%0.94%5.17%9,851,200216,764,000165%22.001.95%21.821.43%21.551.15%21.121.30%0.61%
2021-11-1121.9921.9921.4421.50-1.15%-0.38%3.13%4,625,10099,824,00085%21.58-0.64%21.520.82%21.310.68%20.850.81%0.45%
2021-11-1021.7021.9221.5321.750.23%0.13%5.17%6,388,200138,757,000121%21.721.56%21.341.14%21.161.09%20.680.87%0.32%
2021-11-0920.5121.9820.4821.705.85%1.46%5.85%12,542,100268,255,000253%21.394.66%21.102.34%20.931.78%20.501.50%0.24%
2021-11-0820.6920.7220.2220.50-0.77%0.31%1.49%3,312,10067,686,00080%20.44-1.27%20.620.11%20.570.38%20.200.16%0.10%
2021-11-0520.8020.9520.5120.66-0.96%-0.18%2.44%3,433,60071,069,00086%20.700.05%20.600.16%20.490.87%20.170.29%0.05%
2021-11-0420.5920.9620.3720.861.96%0.84%3.74%5,065,500104,788,000130%20.691.51%20.570.88%20.311.21%20.110.47%0.03%
2021-11-0320.5620.6320.1920.46-0.53%0.39%2.23%3,610,50073,582,00096%20.38-0.93%20.390.99%20.070.40%20.010.10%-0.01%
2021-11-0220.6920.8920.3220.571.13%-0.01%2.88%6,975,800143,505,000194%20.571.95%20.192.31%19.991.11%19.990.58%0.01%
2021-11-0119.9120.4519.6920.343.30%0.80%2.32%6,108,400123,254,000189%20.183.26%19.731.21%19.770.62%19.880.05%-0.05%
2021-10-2919.1119.8818.8519.693.80%0.76%-0.90%4,070,60079,544,000131%19.541.89%19.50-0.51%19.65-0.45%19.87-0.34%-0.05%
2021-10-2819.6019.6018.8918.97-3.21%-1.09%-4.85%3,534,10067,780,000117%19.18-3.17%19.60-1.58%19.74-0.92%19.94-0.53%-0.04%
2021-10-2720.0020.3019.5319.60-0.91%-1.05%-2.21%2,969,50058,818,000101%19.81-0.65%19.91-0.29%19.92-0.43%20.040.09%-0.05%
2021-10-2620.0020.1119.7819.78-1.40%-0.78%-1.22%2,450,50048,854,00085%19.94-0.32%19.970.07%20.00-0.15%20.030.11%-0.10%
2021-10-2519.8920.1519.7320.060.00%0.31%0.28%2,567,30051,344,00087%20.000.19%19.95-0.36%20.03-0.36%20.00-0.33%-0.13%