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:
中航机电( 002013.SZ 深证)
所属成分指数: 中证500
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
2019-09-127.057.086.977.070.57%0.47%-1.55%17,766,100125,023,00046%7.04-0.85%7.14-0.56%7.17-0.51%7.180.41%0.97%
2019-09-117.207.217.007.03-2.36%-0.94%-1.71%36,613,600259,857,00092%7.10-2.06%7.18-0.68%7.20-0.36%7.150.44%1.05%
2019-09-107.217.367.197.20-0.55%-0.63%1.11%29,198,900211,578,00077%7.250.53%7.23-0.07%7.23-0.11%7.120.62%1.06%
2019-09-097.277.287.147.240.28%0.44%2.30%26,562,200191,454,00071%7.21-0.13%7.230.03%7.24-0.15%7.080.50%1.04%
2019-09-067.217.307.177.220.14%0.04%2.53%23,293,400168,107,00065%7.22-0.51%7.23-0.25%7.250.81%7.040.51%1.00%
2019-09-057.257.337.207.210.00%-0.61%2.91%39,304,400285,097,000113%7.250.68%7.25-0.06%7.190.98%7.010.82%0.97%
2019-09-047.257.327.137.21-1.23%0.07%3.76%34,292,900247,084,000105%7.21-0.89%7.251.09%7.120.96%6.950.65%0.89%
2019-09-037.317.397.177.30-0.14%0.41%5.74%48,304,600351,173,000162%7.270.18%7.171.69%7.051.54%6.901.28%0.81%
2019-09-026.957.446.957.316.25%0.73%7.23%82,912,600601,683,000316%7.265.53%7.054.10%6.943.63%6.823.23%0.67%
2019-08-306.836.996.766.881.78%0.04%4.18%40,090,200275,681,000191%6.881.82%6.781.67%6.701.42%6.601.21%0.30%
2019-08-296.676.826.626.761.81%0.09%3.60%32,679,700220,727,000178%6.751.55%6.661.52%6.611.06%6.531.21%0.11%
2019-08-286.626.736.506.640.76%-0.17%2.99%27,378,300182,091,000160%6.651.50%6.561.09%6.540.83%6.450.61%-0.12%
2019-08-276.506.616.406.592.01%0.56%2.84%23,274,500152,526,000151%6.552.25%6.490.43%6.480.43%6.410.41%-0.24%
2019-08-266.396.486.316.46-0.62%0.80%1.22%13,798,30088,435,00098%6.41-1.04%6.47-0.08%6.460.25%6.380.09%-0.33%
2019-08-236.506.566.396.50-0.46%0.37%1.94%15,405,80099,767,000115%6.48-0.32%6.470.09%6.440.56%6.380.19%-0.42%
2019-08-226.446.566.406.531.87%0.51%2.61%18,664,000121,264,000130%6.501.37%6.460.92%6.401.12%6.360.05%-0.57%
2019-08-216.426.456.366.41-0.31%0.02%0.77%9,858,40063,181,00070%6.41-0.76%6.410.60%6.330.08%6.36-0.13%-0.63%
2019-08-206.456.516.426.43-0.31%-0.43%0.96%14,653,80094,635,000106%6.461.38%6.371.31%6.330.38%6.37-0.17%-0.65%
2019-08-196.276.466.266.453.37%1.26%1.10%22,706,000144,628,000160%6.372.03%6.290.48%6.300.40%6.38-0.52%-0.69%
2019-08-166.246.286.216.240.00%-0.05%-2.70%11,200,50069,928,00083%6.240.55%6.26-0.41%6.28-0.63%6.41-0.65%-0.64%
2019-08-156.246.266.176.24-1.73%0.50%-3.33%19,282,400119,730,000141%6.21-2.62%6.28-1.18%6.32-1.20%6.46-1.09%-0.59%
2019-08-146.436.446.346.35-0.16%-0.41%-2.70%8,301,20052,931,00066%6.380.20%6.36-0.03%6.40-0.33%6.53-0.53%-0.49%
2019-08-136.336.426.306.36-0.31%-0.05%-3.06%7,092,60045,130,00056%6.360.59%6.36-0.72%6.42-0.53%6.56-0.56%-0.44%
2019-08-126.316.386.276.381.11%0.85%-3.30%7,747,20049,012,00060%6.33-0.61%6.40-0.56%6.45-0.86%6.60-0.78%-0.38%
2019-08-096.556.556.246.31-2.62%-0.86%-5.11%26,777,500170,447,000196%6.37-2.44%6.44-1.47%6.51-1.54%6.65-1.35%-0.27%
2019-08-086.536.636.476.48-0.31%-0.67%-3.87%13,695,50089,354,000114%6.52-0.23%6.54-1.08%6.61-0.87%6.74-0.49%-0.11%
2019-08-076.606.626.486.50-0.91%-0.60%-4.04%8,395,10054,895,00074%6.54-0.08%6.61-0.69%6.67-0.73%6.77-0.35%-0.05%
2019-08-066.636.636.416.56-2.24%0.24%-3.50%16,440,400107,587,000145%6.54-3.08%6.65-1.57%6.72-1.37%6.80-0.59%-0.01%
2019-08-056.696.856.686.710.00%-0.62%-1.87%11,035,30074,507,000111%6.750.60%6.76-0.52%6.81-0.61%6.840.03%0.05%
2019-08-026.706.786.646.710.00%-0.03%-1.84%11,949,90080,205,000120%6.71-1.54%6.79-1.16%6.85-0.58%6.84-0.20%0.02%