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
2019-05-227.237.277.147.17-0.83%0.00%0.00%10,632,60076,557,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.137.257.087.231.40%0.70%0.49%13,120,00094,205,00073%7.180.52%7.19-0.70%7.230.03%7.200.13%-0.55%
2019-05-207.127.227.087.130.42%-0.18%-0.78%11,888,30084,922,00064%7.14-1.11%7.24-0.18%7.22-0.07%7.190.20%-0.68%
2019-05-177.337.347.077.10-3.14%-1.70%-1.00%18,655,500134,754,00091%7.22-1.12%7.250.18%7.230.04%7.17-0.21%-0.87%
2019-05-167.227.417.207.331.10%0.34%1.99%22,169,900161,953,000111%7.311.28%7.240.64%7.230.47%7.19-0.25%-0.90%
2019-05-157.187.267.167.251.40%0.51%0.62%15,090,400108,852,00074%7.210.45%7.19-0.10%7.190.31%7.21-0.33%-0.97%
2019-05-147.107.287.077.15-0.14%-0.43%-1.09%18,120,600130,126,00087%7.18-0.13%7.200.18%7.170.21%7.23-0.85%-0.99%
2019-05-137.217.257.137.16-1.78%-0.42%-1.80%15,598,800112,154,00069%7.19-0.39%7.190.38%7.150.35%7.29-0.76%-0.97%
2019-05-107.127.377.067.293.11%1.00%-0.78%30,714,900221,688,000131%7.221.21%7.160.82%7.13-0.28%7.35-1.10%-0.95%
2019-05-097.087.187.047.07-0.14%-0.87%-4.83%17,060,900121,681,00071%7.130.76%7.100.21%7.15-0.97%7.43-1.24%-0.89%
2019-05-087.017.156.967.08-0.84%0.03%-5.88%15,086,400106,787,00059%7.08-0.27%7.09-1.12%7.22-0.87%7.52-1.12%-0.81%
2019-05-077.047.177.017.141.56%0.61%-6.14%18,009,200127,808,00066%7.100.14%7.17-1.50%7.28-1.57%7.61-1.17%-0.77%
2019-05-067.327.326.907.03-5.38%-0.80%-8.67%34,214,300242,488,000119%7.09-4.46%7.28-2.41%7.40-2.22%7.70-1.64%-0.69%
2019-04-307.367.497.337.430.95%0.16%-5.05%16,252,000120,555,00059%7.42-0.56%7.46-1.09%7.57-1.07%7.83-0.56%-0.58%
2019-04-297.477.597.337.36-1.47%-1.34%-6.47%23,166,100172,815,00078%7.46-0.40%7.54-1.22%7.65-1.51%7.87-0.92%-0.56%
2019-04-267.437.557.417.47-0.27%-0.27%-5.94%17,495,500131,037,00055%7.49-1.73%7.63-1.26%7.77-1.10%7.94-0.51%-0.42%
2019-04-257.797.797.467.49-4.10%-1.73%-6.18%32,393,900246,891,000101%7.62-1.58%7.73-1.90%7.85-1.36%7.98-0.72%-0.33%
2019-04-247.787.847.647.810.39%0.85%-2.87%25,033,300193,849,00078%7.74-1.11%7.88-1.09%7.96-0.87%8.04-0.51%-0.21%
2019-04-238.018.017.737.78-2.87%-0.65%-3.74%30,639,700239,927,00092%7.83-2.82%7.97-1.25%8.03-0.34%8.08-0.57%-0.12%
2019-04-228.118.157.988.01-0.62%-0.60%-1.45%27,330,500220,238,00081%8.060.49%8.07-0.28%8.06-0.40%8.13-0.38%-0.04%
2019-04-198.068.107.968.06-0.37%0.51%-1.21%30,019,100240,721,00080%8.02-1.33%8.090.29%8.09-0.20%8.16-0.69%0.04%
2019-04-188.158.228.048.09-0.61%-0.46%-1.53%28,160,600228,875,00070%8.130.00%8.07-0.37%8.10-0.09%8.22-0.35%0.16%
2019-04-178.108.208.018.140.37%0.16%-1.27%28,941,100235,213,00066%8.131.93%8.100.07%8.11-0.17%8.25-0.62%0.25%
2019-04-168.038.117.848.111.00%1.72%-2.24%37,134,600296,090,00071%7.97-2.70%8.09-0.82%8.13-0.77%8.30-0.29%0.41%
2019-04-158.258.298.038.03-1.59%-2.00%-3.49%37,820,100309,902,00065%8.191.06%8.160.05%8.19-0.34%8.320.46%0.54%
2019-04-128.128.168.068.160.62%0.64%-1.47%26,471,000214,618,00042%8.11-0.59%8.15-0.62%8.22-0.89%8.280.34%0.55%
2019-04-118.168.288.028.11-0.61%-0.56%-1.74%34,996,700285,448,00055%8.16-0.33%8.21-0.56%8.29-0.46%8.250.50%0.58%
2019-04-108.238.298.128.16-2.28%-0.28%-0.65%39,692,700324,823,00062%8.18-1.00%8.25-1.13%8.33-0.73%8.210.40%0.51%
2019-04-098.258.368.118.351.33%1.02%2.08%41,067,600339,463,00060%8.27-0.21%8.35-0.33%8.390.10%8.180.21%0.49%
2019-04-088.488.568.128.240.00%-0.52%0.94%63,130,700522,921,00080%8.28-2.17%8.37-0.82%8.380.78%8.160.42%0.59%