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
2019-07-236.726.796.706.770.89%0.34%-0.54%5,688,30038,379,00066%6.750.30%6.77-0.40%6.82-0.28%6.810.00%-0.26%
2019-07-226.826.826.616.71-1.18%-0.25%-1.43%10,510,30070,701,000119%6.73-1.41%6.80-1.05%6.84-0.26%6.81-0.22%-0.27%
2019-07-196.876.886.776.79-0.73%-0.48%-0.47%9,873,80067,369,000103%6.82-0.50%6.87-0.32%6.850.19%6.82-0.50%-0.28%
2019-07-186.906.906.836.84-1.16%-0.25%-0.23%6,965,70047,765,00066%6.86-1.00%6.890.39%6.840.26%6.86-1.03%-0.23%
2019-07-176.886.966.856.920.58%-0.09%-0.10%8,679,10060,110,00065%6.930.73%6.860.81%6.820.34%6.93-0.07%-0.06%
2019-07-166.856.916.826.880.29%0.06%-0.75%7,774,50053,458,00056%6.881.00%6.810.53%6.800.30%6.93-0.20%-0.01%
2019-07-156.726.866.716.862.24%0.76%-1.24%12,338,30084,000,00082%6.811.33%6.770.03%6.78-0.21%6.95-0.23%0.05%
2019-07-126.716.766.696.71-0.45%-0.13%-3.62%6,121,80041,131,00039%6.72-0.49%6.77-0.15%6.79-1.06%6.96-0.07%0.11%
2019-07-116.776.836.706.74-0.15%-0.18%-3.26%7,245,20048,918,00046%6.75-0.85%6.78-0.51%6.87-1.58%6.97-0.17%0.15%
2019-07-106.796.896.716.75-0.30%-0.88%-3.28%10,197,70069,449,00063%6.810.70%6.81-1.20%6.98-0.24%6.98-0.13%0.20%
2019-07-096.816.826.736.77-0.44%0.10%-3.12%7,112,40048,099,00044%6.76-1.04%6.90-1.74%6.99-0.33%6.99-0.11%0.25%
2019-07-087.027.026.706.80-3.00%-0.50%-2.80%19,551,400133,621,000118%6.83-2.57%7.02-0.64%7.02-0.44%7.00-0.29%0.31%
2019-07-057.057.106.987.01-1.13%-0.06%-0.09%18,655,900130,857,000121%7.01-1.54%7.06-0.11%7.050.14%7.020.00%0.38%
2019-07-046.987.236.977.091.43%-0.48%1.05%35,471,000252,692,000227%7.122.15%7.071.03%7.040.77%7.020.69%0.47%
2019-07-037.017.066.916.99-0.43%0.23%0.32%13,143,60091,659,00090%6.97-0.92%7.000.24%6.980.04%6.970.42%0.45%
2019-07-027.017.106.987.020.43%-0.27%1.17%16,062,600113,057,000101%7.040.80%6.980.30%6.980.30%6.940.42%0.44%
2019-07-016.997.036.946.991.60%0.10%1.16%15,851,400110,693,000101%6.981.39%6.960.25%6.96-0.01%6.910.32%0.33%
2019-06-286.986.996.826.88-1.43%-0.10%-0.12%9,316,60064,159,00060%6.89-1.57%6.95-0.33%6.96-0.40%6.890.35%0.28%
2019-06-276.977.036.966.980.29%-0.24%1.69%10,563,70073,913,00063%7.000.76%6.970.00%6.990.46%6.860.35%0.22%
2019-06-266.966.986.906.960.29%0.23%1.75%8,993,90062,450,00052%6.94-0.24%6.97-0.37%6.960.61%6.840.35%0.15%
2019-06-256.987.056.906.94-0.57%-0.30%1.82%13,452,00093,640,00073%6.96-0.47%6.990.53%6.910.48%6.820.46%0.06%
2019-06-246.997.076.966.98-0.57%-0.20%2.87%12,097,70084,613,00064%6.99-0.27%6.960.93%6.880.47%6.790.49%-0.04%
2019-06-216.927.066.917.021.30%0.10%3.97%23,176,400162,547,000122%7.011.95%6.891.19%6.851.00%6.750.88%-0.15%
2019-06-206.806.996.766.931.32%0.74%3.54%22,331,800153,625,000119%6.881.07%6.810.70%6.780.59%6.690.45%-0.33%
2019-06-196.776.926.716.842.24%0.50%2.66%28,849,900196,350,000157%6.811.51%6.770.63%6.740.60%6.660.36%-0.45%
2019-06-186.746.756.656.69-0.74%-0.22%0.77%12,436,80083,392,00066%6.71-0.36%6.720.12%6.700.25%6.64-0.67%-0.61%
2019-06-176.726.766.686.74-0.30%0.16%0.84%12,003,30080,769,00056%6.730.02%6.720.31%6.680.47%6.68-0.22%-0.64%
2019-06-146.676.826.666.761.20%0.48%0.91%26,137,300175,861,000123%6.730.72%6.690.59%6.650.90%6.70-0.25%-0.64%
2019-06-136.666.726.636.680.45%0.00%-0.54%15,021,200100,340,00074%6.680.29%6.660.67%6.590.17%6.72-0.31%-0.67%
2019-06-126.706.726.616.650.00%-0.17%-1.29%20,236,400134,802,000103%6.660.44%6.610.99%6.58-0.08%6.74-0.55%-0.65%