股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
航發動力( 600893.SH 上證)
板塊 :食品   上證50   上證180   國家隊救市概念   中航工業   
所屬成分指數: 上證180上證50滬深300
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-0321.4121.8321.2421.710.88%0.93%-1.20%7,945,300170,910,00079%21.511.34%21.290.22%21.36-1.10%21.97-0.82%-0.89%
2020-04-0220.8821.5220.8621.523.07%1.39%-2.87%8,447,000179,292,00076%21.230.38%21.24-0.51%21.59-1.05%22.16-0.99%-0.86%
2020-04-0121.1621.4220.8520.88-1.51%-1.25%-6.69%8,475,000179,202,00064%21.15-1.16%21.35-2.18%21.82-1.41%22.38-1.07%-0.89%
2020-03-3121.6821.7421.1321.20-1.40%-0.90%-6.28%6,553,200140,193,00047%21.39-0.34%21.83-1.17%22.14-0.56%22.62-0.90%-0.83%
2020-03-3021.8521.9021.0521.50-3.37%0.16%-5.81%12,948,900277,965,00086%21.47-4.93%22.09-2.17%22.26-0.99%22.83-1.95%-0.77%
2020-03-2722.7722.9322.2522.25-0.18%-1.46%-4.42%9,984,900225,449,00062%22.580.77%22.580.37%22.48-0.50%23.28-0.93%-0.54%
2020-03-2622.6222.7122.1522.29-2.24%-0.52%-5.13%9,617,600215,492,00053%22.41-1.38%22.490.09%22.59-0.56%23.50-0.59%-0.41%
2020-03-2522.9122.9422.4522.801.47%0.36%-3.53%11,122,700252,695,00059%22.721.81%22.47-0.58%22.72-0.89%23.64-0.90%-0.36%
2020-03-2422.6122.7021.9422.471.35%0.69%-5.79%9,503,500212,080,00045%22.32-0.31%22.61-0.82%22.93-1.06%23.85-0.28%-0.25%
2020-03-2322.6822.8522.0122.17-4.65%-0.96%-7.31%13,627,400305,051,00063%22.39-2.57%22.79-1.57%23.17-2.27%23.92-0.42%-0.23%
2020-03-2023.1923.2722.5123.251.84%1.19%-3.20%15,510,100356,359,00072%22.980.36%23.16-1.08%23.71-1.09%24.02-0.61%-0.25%
2020-03-1923.1523.4822.4322.83-1.17%-0.28%-5.53%26,505,900606,829,000121%22.89-3.82%23.41-3.58%23.97-1.40%24.17-1.21%-0.27%
2020-03-1824.0024.2923.1023.10-2.98%-2.95%-5.57%14,955,200355,982,00070%23.80-0.29%24.28-0.50%24.31-0.80%24.46-0.47%-0.16%
2020-03-1724.2524.6023.0523.81-0.79%-0.26%-3.13%16,546,800394,981,00072%23.87-3.75%24.40-0.46%24.500.03%24.58-0.37%-0.23%
2020-03-1625.1325.4923.9024.00-3.23%-3.23%-2.72%26,388,900654,438,000109%24.801.91%24.51-0.12%24.500.74%24.670.42%-0.20%
2020-03-1323.3625.0523.2724.802.52%1.91%0.94%28,901,100703,327,000120%24.34-0.11%24.540.43%24.31-0.38%24.570.38%-0.22%
2020-03-1224.0524.9923.8524.19-1.39%-0.71%-1.16%16,871,600411,022,00070%24.36-2.17%24.440.60%24.41-0.87%24.48-0.12%-0.27%
2020-03-1124.3225.2624.2624.531.03%-1.49%0.10%24,728,900615,801,00099%24.904.66%24.290.44%24.62-0.16%24.510.19%-0.23%
2020-03-1023.2024.3923.1124.283.54%2.04%-0.73%16,097,800383,025,00059%23.79-0.48%24.18-2.16%24.66-0.67%24.46-0.05%-0.23%
2020-03-0924.1024.5023.4523.45-5.44%-1.92%-4.17%18,666,300446,276,00062%23.91-3.80%24.72-1.29%24.820.21%24.47-0.64%-0.23%
2020-03-0624.8125.2024.5624.80-1.27%-0.21%0.70%17,124,500425,559,00055%24.85-1.34%25.040.16%24.771.03%24.63-0.79%-0.08%
2020-03-0525.4025.8524.6725.120.12%-0.27%1.20%27,368,600689,348,00077%25.190.68%25.001.53%24.520.39%24.82-0.16%0.16%
2020-03-0424.2925.6524.2925.092.12%0.29%0.91%28,273,500707,344,00069%25.020.65%24.631.96%24.430.43%24.86-1.14%0.38%
2020-03-0323.9425.9623.9124.573.15%-1.15%-2.30%37,782,200939,161,00073%24.864.93%24.150.51%24.320.54%25.15-0.06%2.01%
2020-03-0223.3324.2523.0123.823.12%0.55%-5.34%21,079,700499,372,00041%23.690.45%24.03-0.90%24.19-1.35%25.160.18%2.18%
2020-02-2823.5124.1023.0923.10-5.79%-2.05%-8.04%29,497,300695,625,00058%23.58-4.32%24.25-0.79%24.52-2.01%25.12-0.11%2.35%
2020-02-2724.1025.1523.9024.523.16%-0.52%-2.49%33,130,200816,551,00072%24.650.85%24.44-1.13%25.03-0.36%25.150.32%2.27%
2020-02-2624.0025.1223.7723.77-2.94%-2.74%-5.17%34,119,100833,883,00077%24.440.59%24.72-2.08%25.12-1.55%25.070.10%2.18%
2020-02-2524.6024.9523.3024.49-3.73%0.79%-2.20%46,362,8001,126,489,000112%24.30-4.57%25.25-0.84%25.51-0.63%25.040.02%2.08%
2020-02-2425.6925.8625.1325.440.00%-0.08%1.61%39,407,1001,003,289,000110%25.46-1.39%25.46-1.05%25.670.70%25.040.80%2.00%


 
20选5小规律