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
2020-09-2511.4411.7311.2011.360.35%-0.25%0.50%35,150,900400,285,00062%11.39-0.78%11.40-0.07%11.56-0.06%11.300.39%0.42%
2020-09-2411.3011.6611.2611.32-1.57%-1.38%0.54%48,112,900552,231,00086%11.481.27%11.41-1.75%11.570.79%11.260.35%0.42%
2020-09-2311.4311.5011.1511.501.05%1.46%2.50%41,892,500474,789,00075%11.33-0.71%11.62-0.13%11.480.98%11.220.46%0.47%
2020-09-2211.5011.6411.2611.38-2.57%-0.31%1.89%49,315,000562,932,00088%11.42-3.80%11.630.98%11.360.31%11.170.44%0.50%
2020-09-2111.7412.2611.4511.680.00%-1.57%5.04%86,240,2001,023,367,000164%11.873.10%11.523.61%11.332.18%11.121.27%0.51%
2020-09-1811.1111.7811.0011.685.61%1.49%6.37%80,709,000928,898,000160%11.516.18%11.120.88%11.091.76%10.980.89%0.43%
2020-09-1710.7011.2710.4111.062.79%2.04%1.62%43,480,400471,293,00090%10.840.49%11.020.54%10.90-0.23%10.88-0.08%0.36%
2020-09-1611.1011.1010.5710.76-5.45%-0.24%-1.22%59,983,700646,990,000118%10.79-4.15%10.960.06%10.920.02%10.89-0.43%0.41%
2020-09-1510.4911.4810.4511.389.00%1.13%4.02%92,768,7001,043,932,000179%11.258.04%10.952.36%10.921.73%10.940.87%0.49%
2020-09-1410.6010.7410.3010.44-1.51%0.23%-3.74%30,843,900321,285,00060%10.42-1.58%10.70-0.85%10.73-0.92%10.850.08%0.27%
2020-09-1110.7810.9010.4110.60-0.75%0.16%-2.19%30,534,500323,134,00059%10.58-3.70%10.79-0.42%10.83-0.37%10.840.39%0.10%
2020-09-1010.9011.3510.6210.68-2.20%-2.82%-1.07%42,614,100468,335,00084%10.992.22%10.84-0.01%10.870.08%10.800.84%-0.01%
2020-09-0910.6811.0710.3010.921.96%1.57%2.01%51,346,500552,033,00099%10.75-0.33%10.84-0.39%10.86-0.88%10.710.73%-0.15%
2020-09-0810.8010.9510.6010.71-0.83%-0.71%0.77%40,320,600434,944,00080%10.79-1.60%10.88-0.38%10.960.33%10.630.60%-0.28%
2020-09-0710.8011.1910.6910.80-0.37%-1.48%2.22%53,316,700584,461,000106%10.960.89%10.92-0.66%10.920.76%10.570.41%-0.45%
2020-09-0410.7411.0510.7210.84-2.34%-0.23%3.02%32,519,300353,307,00066%10.87-0.49%11.000.67%10.840.96%10.520.20%-0.64%
2020-09-0311.3111.3110.6311.10-2.03%1.67%5.70%65,121,800710,987,000133%10.92-1.60%10.921.05%10.741.64%10.500.40%-0.69%
2020-09-0210.6711.5110.5311.336.09%2.11%8.33%91,327,9001,013,416,000188%11.104.74%10.813.74%10.573.44%10.460.41%-0.74%
2020-09-0110.3710.7510.3510.683.39%0.81%2.53%47,987,800508,404,000102%10.591.35%10.422.24%10.210.97%10.42-1.36%-0.74%
2020-08-3110.4810.6110.2910.33-0.29%-1.18%-2.18%44,557,900465,743,00090%10.452.42%10.191.93%10.12-0.01%10.56-1.57%-0.52%
2020-08-289.9710.389.9710.363.91%1.51%-3.43%46,714,600476,748,00086%10.213.06%10.000.18%10.12-0.54%10.73-0.73%-0.28%
2020-08-279.8110.149.669.972.78%0.68%-7.74%42,684,400422,690,00074%9.900.31%9.98-1.72%10.17-1.62%10.81-0.60%-0.17%
2020-08-2610.0010.199.629.70-2.71%-1.74%-10.78%44,148,500435,817,00077%9.87-2.56%10.16-2.05%10.34-2.45%10.87-0.51%-0.09%
2020-08-2510.5310.539.949.97-5.05%-1.59%-8.77%53,163,900538,627,00092%10.13-3.94%10.37-1.83%10.60-3.34%10.93-1.14%-0.05%
2020-08-2410.4910.7810.3510.500.10%-0.45%-5.01%35,079,800369,973,00058%10.550.16%10.56-1.91%10.97-2.01%11.05-1.50%0.12%
2020-08-2110.4710.7410.3710.490.67%-0.38%-6.52%38,250,300402,773,00054%10.53-0.50%10.77-3.34%11.19-0.45%11.22-0.32%0.43%
2020-08-2010.8110.9510.2510.42-5.36%-1.54%-7.44%70,039,300741,196,00089%10.58-5.43%11.14-3.63%11.24-0.86%11.26-0.09%0.51%
2020-08-1911.6611.7810.9711.01-5.09%-1.62%-2.29%51,563,300577,063,00064%11.19-4.26%11.560.55%11.341.13%11.270.45%0.51%
除权分界线,2020年08月19日,10股派0.600元(以下数据已经复权)
2020-08-1811.7212.0411.5211.60-1.19%-0.76%3.41%59,115,400694,539,00077%11.690.77%11.502.31%11.210.77%11.220.82%0.41%
2020-08-1711.2411.8211.1211.740.00%1.21%5.51%74,058,900863,533,00097%11.605.82%11.244.13%11.13-1.09%11.130.78%0.28%