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:
贵航股份( 600523.SH 上证)
板块 :汽车制造   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
2021-12-0321.5421.6520.6320.961.55%-0.68%2.49%17,021,000359,203,000124%21.100.39%20.830.44%20.710.90%20.45-0.29%0.38%
2021-12-0220.2921.7719.8820.642.53%-1.82%0.63%18,062,600379,720,000125%21.024.10%20.741.65%20.531.11%20.510.30%0.60%
2021-12-0121.0021.2819.8320.13-4.64%-0.32%-1.56%13,030,000263,141,00086%20.20-3.15%20.40-0.01%20.300.16%20.450.04%0.73%
2021-11-3020.2821.8619.8521.115.92%1.24%3.27%15,890,900331,356,000105%20.854.57%20.401.60%20.270.88%20.44-0.09%0.84%
2021-11-2919.9020.2119.7519.93-1.73%-0.06%-2.59%10,020,900199,823,00061%19.94-1.05%20.08-0.14%20.09-0.33%20.46-0.28%1.14%
2021-11-2620.2020.5819.7720.280.75%0.63%-1.16%10,496,600211,536,00056%20.150.13%20.11-0.06%20.16-1.64%20.520.54%1.61%
2021-11-2519.9920.6519.6020.131.67%0.01%-1.36%12,175,800245,059,00063%20.130.36%20.12-0.27%20.50-0.28%20.410.59%1.76%
2021-11-2419.7620.5719.6019.80-0.40%-1.27%-2.41%13,774,100276,245,00072%20.06-0.61%20.17-2.50%20.55-0.02%20.290.86%1.82%
2021-11-2320.1220.5419.8019.88-1.44%-1.48%-1.17%12,598,100254,202,00065%20.18-0.39%20.69-0.28%20.56-0.57%20.121.44%2.00%
2021-11-2220.9621.1519.8020.17-4.04%-0.43%1.71%17,879,600362,180,00088%20.26-4.83%20.750.09%20.68-0.24%19.830.71%2.28%
2021-11-1920.2021.8820.2021.022.54%-1.24%6.75%23,928,900509,311,000132%21.283.71%20.730.84%20.731.88%19.691.93%2.33%
2021-11-1820.3021.2119.8620.502.35%-0.11%6.12%18,380,000377,221,000107%20.521.62%20.56-0.19%20.341.40%19.321.60%2.34%
2021-11-1720.3120.7919.8220.03-1.38%-0.82%5.34%17,884,900361,178,000109%20.20-3.26%20.591.28%20.061.69%19.011.12%2.35%
2021-11-1620.8021.6020.0120.31-2.78%-2.71%8.01%21,833,200455,795,000152%20.881.23%20.333.03%19.733.60%18.802.89%2.25%
2021-11-1519.7321.7019.3320.895.88%1.30%14.31%33,724,200695,472,000258%20.628.21%19.746.24%19.044.67%18.284.45%2.05%
2021-11-1218.0019.7317.9719.739.98%3.53%12.77%16,858,800321,270,000156%19.065.07%18.582.68%18.192.18%17.501.96%1.61%
2021-11-1118.5018.7717.8617.94-3.55%-1.09%4.55%11,488,400208,367,000117%18.14-1.55%18.090.94%17.811.55%17.161.25%1.40%
2021-11-1017.9718.7817.8318.603.91%0.97%9.75%19,608,300361,233,000222%18.423.39%17.922.83%17.532.60%16.952.67%1.23%
2021-11-0916.8718.5916.8717.905.92%0.46%8.44%25,318,600451,123,000345%17.825.61%17.434.85%17.095.22%16.514.20%0.98%
2021-11-0816.7117.0516.6316.900.66%0.17%6.68%6,723,600113,443,000125%16.870.09%16.631.53%16.241.47%15.841.20%0.60%
2021-11-0516.4517.1916.2016.792.32%-0.40%7.25%10,542,700177,718,000214%16.864.01%16.383.80%16.012.78%15.662.05%0.47%
2021-11-0415.4216.7515.3716.416.70%1.25%6.97%9,842,400159,513,000235%16.215.36%15.782.69%15.572.67%15.341.68%0.28%
2021-11-0315.4215.6115.1915.380.46%-0.02%1.94%3,449,50053,062,00094%15.38-0.64%15.360.82%15.170.38%15.090.14%0.13%
2021-11-0215.1015.8415.0215.311.06%-1.11%1.61%9,781,000151,430,000273%15.482.93%15.242.93%15.111.64%15.070.91%0.17%
2021-11-0114.7615.2314.7015.151.47%0.72%1.47%3,812,70057,351,000130%15.042.27%14.810.30%14.870.43%14.930.03%0.09%
2021-10-2914.6514.9514.3814.931.22%1.51%0.03%3,092,80045,489,000110%14.710.48%14.76-0.57%14.80-0.34%14.93-0.15%0.05%
2021-10-2814.9215.0114.2914.75-2.32%0.77%-1.33%3,608,30052,817,000126%14.64-2.21%14.85-0.40%14.85-0.64%14.95-0.44%0.02%
2021-10-2715.0215.1714.7915.100.80%0.88%0.57%2,958,80044,286,000104%14.97-0.06%14.91-0.04%14.95-0.29%15.020.23%0.00%
2021-10-2614.8515.2614.8314.980.81%0.02%-0.01%3,021,90045,259,000107%14.981.48%14.91-0.13%14.99-0.15%14.980.34%-0.11%
2021-10-2515.0015.0214.6014.860.00%0.69%-0.47%2,753,60040,637,00096%14.76-1.81%14.93-1.02%15.02-0.45%14.93-0.07%-0.28%