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
2020-01-237.087.156.796.84-3.53%-1.78%-4.79%24,594,000171,263,000107%6.96-1.49%7.07-1.33%7.11-0.70%7.18-0.36%0.02%
2020-01-227.177.176.987.09-1.12%0.30%-1.66%16,156,800114,206,00070%7.07-1.86%7.17-0.24%7.16-0.06%7.21-0.62%0.09%
2020-01-217.287.287.147.17-1.65%-0.46%-1.17%21,334,700153,667,00084%7.20-0.19%7.190.18%7.17-0.15%7.26-0.28%0.25%
2020-01-207.117.327.087.292.68%1.01%0.21%17,322,000125,020,00063%7.221.14%7.170.46%7.18-0.21%7.28-0.07%0.39%
2020-01-177.107.207.087.10-0.28%-0.50%-2.47%18,994,800135,547,00062%7.14-0.42%7.14-0.53%7.19-0.70%7.280.17%0.51%
2020-01-167.177.287.087.120.28%-0.64%-2.04%21,088,400151,116,00065%7.170.70%7.18-0.55%7.24-0.06%7.270.14%0.57%
2020-01-157.267.277.067.10-2.20%-0.22%-2.18%22,992,700163,613,00071%7.12-2.09%7.22-1.12%7.25-0.96%7.260.07%0.56%
2020-01-147.347.367.237.26-1.09%-0.11%0.10%17,651,800128,299,00057%7.27-0.29%7.300.33%7.32-0.21%7.250.30%0.51%
2020-01-137.297.397.227.340.14%0.70%1.51%19,431,000141,638,00064%7.29-0.37%7.28-0.72%7.330.07%7.230.35%0.48%
2020-01-107.207.407.187.331.81%0.19%1.72%42,237,400308,994,000140%7.321.54%7.33-0.23%7.330.56%7.210.49%0.47%
2020-01-097.327.327.157.20-2.83%-0.07%0.40%28,107,500202,526,000102%7.21-2.92%7.35-0.15%7.290.26%7.170.36%0.43%
2020-01-087.457.597.337.410.41%-0.16%3.71%42,710,000317,002,000169%7.420.84%7.361.39%7.271.02%7.150.99%0.40%
2020-01-077.267.407.207.381.37%0.27%4.31%38,752,200285,218,000174%7.360.97%7.261.23%7.191.28%7.081.06%0.30%
2020-01-067.277.447.147.281.82%-0.12%3.99%44,210,400322,252,000217%7.292.37%7.171.73%7.101.62%7.001.20%0.18%
2020-01-037.017.236.977.152.29%0.42%3.35%40,924,000291,382,000230%7.121.92%7.051.81%6.991.35%6.920.77%0.06%
2020-01-026.977.036.936.990.72%0.06%1.82%19,230,400134,347,000121%6.991.32%6.920.58%6.900.69%6.870.02%0.00%
2019-12-316.906.946.846.940.14%0.65%1.11%12,742,40087,857,00079%6.900.44%6.880.28%6.850.22%6.86-0.39%0.04%
2019-12-306.856.936.716.931.17%0.95%0.57%17,296,800118,741,00093%6.87-0.28%6.860.44%6.830.15%6.89-0.09%0.15%
2019-12-276.846.946.836.850.15%-0.49%-0.68%18,677,900128,579,00090%6.880.92%6.830.49%6.820.16%6.900.32%0.21%
2019-12-266.796.866.776.841.18%0.28%-0.51%12,980,10088,540,00056%6.820.75%6.80-0.03%6.81-0.31%6.880.09%0.21%
2019-12-256.806.826.746.76-0.59%-0.15%-1.59%14,183,90096,024,00058%6.77-0.50%6.80-0.34%6.83-0.64%6.870.00%0.23%
2019-12-246.756.856.746.800.74%-0.06%-1.00%12,642,80086,026,00050%6.80-0.22%6.82-0.51%6.88-0.77%6.870.02%0.28%
2019-12-236.786.896.756.75-0.59%-1.01%-1.72%18,533,200126,375,00072%6.82-0.35%6.86-0.84%6.93-0.14%6.87-0.09%0.34%
2019-12-206.926.946.786.79-1.45%-0.77%-1.22%15,557,800106,469,00060%6.84-0.93%6.92-0.89%6.940.54%6.87-0.04%0.42%
2019-12-196.996.996.856.89-1.43%-0.25%0.19%19,417,900134,128,00071%6.91-1.12%6.980.20%6.900.26%6.880.15%0.52%
2019-12-187.027.036.956.990.29%0.07%1.79%18,558,600129,639,00067%6.99-0.39%6.961.06%6.890.31%6.870.45%0.59%
2019-12-176.937.116.936.97-0.14%-0.60%1.96%35,953,600252,104,000126%7.011.49%6.890.95%6.870.63%6.840.72%0.62%
2019-12-166.767.016.746.983.71%1.03%2.84%39,008,700269,498,000143%6.912.08%6.830.63%6.820.21%6.790.47%0.56%
2019-12-136.796.836.736.73-0.44%-0.56%-0.37%41,027,700277,685,000167%6.77-0.32%6.78-0.31%6.81-0.48%6.760.31%0.52%
2019-12-126.826.856.716.760.00%-0.44%0.39%24,548,600166,681,000115%6.79-0.24%6.80-0.53%6.840.00%6.730.31%0.48%