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
2021-01-2612.4612.4711.4711.47-9.97%-1.99%-8.17%107,847,3001,262,165,000117%11.70-9.12%12.28-2.81%12.35-1.81%12.49-1.48%-0.22%
2021-01-2512.6013.1412.5712.741.35%-1.07%0.49%90,369,3001,163,731,000101%12.883.73%12.641.44%12.580.38%12.68-0.09%-0.01%
2021-01-2212.6012.6312.2212.57-0.87%1.25%-0.94%66,011,900819,561,00067%12.42-1.08%12.46-0.26%12.530.24%12.69-0.29%0.07%
2021-01-2112.4012.7912.1912.682.01%1.03%-0.36%79,264,200994,842,00075%12.551.34%12.49-0.53%12.500.18%12.73-0.79%0.23%
2021-01-2012.3012.5612.2312.430.40%0.36%-3.10%58,621,300726,001,00048%12.39-1.09%12.560.38%12.48-1.07%12.83-1.13%0.51%
2021-01-1912.5512.8012.2812.38-1.59%-1.13%-4.58%58,253,200729,390,00042%12.52-1.33%12.510.20%12.61-1.03%12.97-0.92%1.00%
2021-01-1812.3912.9512.3812.582.69%-0.87%-3.93%93,832,0001,190,723,00057%12.693.16%12.49-0.94%12.74-0.31%13.100.13%1.95%
2021-01-1512.3812.6312.0012.25-1.29%-0.41%-6.33%82,899,5001,019,770,00049%12.30-1.23%12.61-1.95%12.78-0.54%13.081.01%2.22%
2021-01-1412.6012.7312.0812.41-3.72%-0.35%-4.15%116,602,3001,452,155,00068%12.45-4.24%12.86-0.93%12.85-1.28%12.950.47%2.31%
2021-01-1313.1213.3112.7212.89-1.60%-0.88%0.03%107,423,9001,397,014,00068%13.01-0.47%12.980.45%13.02-1.12%12.890.88%2.28%
2021-01-1212.6313.3612.5713.103.48%0.26%2.55%146,955,9001,920,062,00098%13.071.52%12.92-0.68%13.17-0.89%12.770.68%2.22%
2021-01-1113.1913.2612.4012.66-1.86%-1.64%-0.22%150,005,8001,930,718,000107%12.870.37%13.01-1.96%13.280.17%12.690.71%2.17%
2021-01-0813.2013.2412.4112.90-3.23%0.60%2.39%147,651,1001,893,341,000114%12.82-3.23%13.27-1.44%13.261.91%12.601.23%2.11%
2021-01-0713.2813.6012.9013.33-0.60%0.60%7.10%195,574,4002,591,604,000168%13.25-2.29%13.460.70%13.011.94%12.452.00%2.00%
2021-01-0613.8114.1713.1013.41-1.69%-1.11%9.90%232,440,8003,152,210,000236%13.560.30%13.375.36%12.774.16%12.203.85%1.70%
2021-01-0513.0113.8612.9013.648.25%0.88%16.09%300,810,9004,067,177,000380%13.528.92%12.6911.81%12.2610.16%11.758.54%1.18%
2021-01-0412.0012.6011.9212.6010.04%1.50%16.39%95,940,9001,191,020,000166%12.4112.31%11.355.67%11.134.24%10.832.81%0.29%
2020-12-3110.4011.4510.3511.459.99%3.59%8.74%137,314,0001,517,735,000240%11.057.61%10.743.21%10.671.93%10.531.92%-0.02%
2020-12-3010.2310.5410.0110.411.46%1.35%0.75%57,651,300592,160,000113%10.27-2.09%10.40-0.58%10.470.02%10.330.18%-0.28%
2020-12-2910.3310.7910.2210.26-1.54%-2.19%-0.52%65,924,000691,571,000137%10.490.29%10.47-0.68%10.470.42%10.310.30%-0.37%
2020-12-2810.5010.6710.3010.42-0.29%-0.38%1.33%34,102,000356,701,00077%10.460.31%10.540.72%10.430.27%10.280.20%-0.44%
2020-12-2510.3110.6010.2010.450.00%0.21%1.82%39,635,800413,314,00088%10.43-1.86%10.460.42%10.400.46%10.260.11%-0.52%
2020-12-2410.5910.8710.2910.450.19%-1.66%1.93%79,090,100840,379,000168%10.633.90%10.421.44%10.351.83%10.250.13%-0.58%
2020-12-2310.1910.439.9810.433.17%1.98%1.87%49,081,300501,968,000108%10.23-0.47%10.270.36%10.160.37%10.24-1.03%-0.50%
2020-12-2210.4210.5210.0610.11-2.79%-1.61%-2.27%49,127,400504,765,000106%10.28-0.28%10.231.36%10.130.23%10.35-1.39%-0.34%
2020-12-2110.0610.4410.0410.403.48%0.93%-0.87%54,722,100563,853,000107%10.302.50%10.101.16%10.100.39%10.49-0.28%-0.12%
2020-12-189.9210.229.9210.050.70%-0.03%-4.47%32,989,200331,624,00066%10.052.01%9.98-0.38%10.06-0.70%10.52-0.31%-0.07%
2020-12-179.9110.069.669.980.00%1.27%-5.43%41,139,800405,416,00081%9.86-1.88%10.02-1.27%10.14-1.75%10.55-0.65%-0.05%
2020-12-1610.2310.269.949.98-2.54%-0.64%-6.04%42,999,100431,880,00085%10.04-1.78%10.15-1.00%10.32-2.24%10.62-0.81%0.02%
2020-12-1510.2410.3710.1110.240.00%0.14%-4.38%26,993,500276,049,00053%10.230.20%10.25-1.50%10.55-1.82%10.71-0.38%0.15%