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:
中航三鑫( 002163.SZ 深证)
板块 :建筑材料   中航工业   
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
2019-11-204.534.594.404.40-3.30%-1.39%-4.51%5,149,60022,976,000128%4.46-1.76%4.49-0.86%4.52-0.66%4.61-1.54%-0.41%
2019-11-194.504.584.504.550.89%0.18%-2.78%2,606,70011,840,00061%4.540.60%4.53-0.29%4.55-0.15%4.68-0.34%-0.24%
2019-11-184.534.564.424.510.00%-0.11%-3.96%1,967,5008,884,00044%4.52-0.49%4.55-0.26%4.55-0.42%4.70-0.34%-0.24%
2019-11-154.584.604.504.51-1.96%-0.60%-4.29%2,582,20011,715,00056%4.54-0.92%4.56-0.26%4.57-1.02%4.71-0.21%-0.17%
2019-11-144.504.624.504.602.00%0.46%-2.58%2,640,50012,091,00056%4.580.51%4.57-0.24%4.62-0.99%4.72-0.15%-0.15%
2019-11-134.634.654.504.51-2.59%-1.01%-4.63%2,244,50010,226,00044%4.56-0.33%4.58-1.25%4.67-1.46%4.73-0.30%-0.16%
2019-11-124.564.634.504.632.43%1.29%-2.38%3,227,90014,755,00061%4.57-0.57%4.64-1.24%4.74-0.46%4.74-0.40%-0.14%
2019-11-114.724.764.484.52-4.44%-1.68%-5.08%5,496,90025,267,000105%4.60-2.96%4.70-2.13%4.76-0.77%4.76-0.59%-0.09%
2019-11-084.764.804.694.73-0.42%-0.15%-1.25%4,611,80021,848,00092%4.74-0.08%4.80-0.17%4.790.06%4.79-0.06%-0.03%
2019-11-074.854.854.664.75-2.06%0.19%-0.90%8,130,40038,548,000168%4.74-3.19%4.81-0.68%4.790.04%4.79-0.15%-0.02%
2019-11-064.804.984.774.851.04%-0.96%1.04%7,599,30037,217,000171%4.902.75%4.841.79%4.790.76%4.800.15%0.01%
2019-11-054.834.834.704.80-0.21%0.71%0.15%3,593,90017,130,00082%4.77-0.54%4.760.44%4.75-0.32%4.79-0.31%0.05%
2019-11-044.804.824.754.811.69%0.38%0.04%3,528,50016,910,00070%4.791.70%4.73-0.13%4.77-0.36%4.810.31%0.15%
2019-11-014.674.764.644.731.72%0.38%-1.31%4,102,70019,330,00079%4.71-0.04%4.74-0.84%4.79-0.21%4.79-0.04%0.12%
2019-10-314.844.914.644.65-3.93%-1.36%-3.02%5,934,40027,976,000113%4.71-1.81%4.78-1.38%4.80-0.42%4.80-0.25%0.17%
2019-10-304.804.874.734.84-0.21%0.81%0.69%4,402,90021,138,00089%4.80-1.64%4.850.19%4.82-0.37%4.81-0.02%0.27%
2019-10-294.904.924.854.85-0.82%-0.64%0.87%2,900,40014,158,00062%4.880.21%4.840.69%4.83-0.08%4.810.04%0.31%
2019-10-284.774.924.774.892.09%0.39%1.75%4,291,60020,904,00088%4.872.38%4.81-0.15%4.840.79%4.810.00%0.32%
2019-10-254.744.824.704.791.05%0.67%-0.33%3,390,00016,131,00065%4.76-0.48%4.81-0.62%4.800.08%4.810.04%0.36%
2019-10-244.844.894.734.74-2.67%-0.86%-1.33%5,494,30026,270,000105%4.78-1.91%4.840.64%4.80-0.15%4.800.19%0.34%
2019-10-234.864.964.804.870.21%-0.08%1.56%5,707,10027,817,000110%4.870.33%4.810.73%4.800.33%4.800.52%0.31%
2019-10-224.655.004.604.865.42%0.04%1.89%10,089,20049,012,000194%4.865.08%4.781.10%4.790.55%4.770.72%0.21%
2019-10-214.744.744.574.61-3.35%-0.28%-2.66%4,475,50020,692,00092%4.62-2.53%4.72-1.30%4.76-1.14%4.74-0.04%0.05%
2019-10-184.834.874.674.77-1.04%0.57%0.68%4,564,60021,651,00091%4.74-1.72%4.79-0.77%4.82-0.04%4.740.51%-0.04%
2019-10-174.764.884.734.821.26%-0.12%2.25%3,610,90017,425,00072%4.830.44%4.82-0.25%4.820.61%4.710.75%-0.23%
2019-10-164.804.864.754.76-1.65%-0.94%1.73%2,793,10013,420,00053%4.81-0.56%4.840.37%4.790.69%4.680.39%-0.44%
2019-10-154.904.984.794.84-1.02%0.17%3.84%4,659,10022,511,00086%4.83-0.39%4.820.92%4.760.78%4.660.17%-0.61%
2019-10-144.754.904.754.893.16%0.80%5.09%6,429,10031,190,000117%4.852.13%4.771.66%4.720.88%4.650.35%-0.75%
2019-10-114.724.804.674.740.42%-0.21%2.22%4,225,50020,070,00080%4.751.00%4.700.77%4.680.86%4.64-0.15%-0.84%
2019-10-104.724.764.654.720.00%0.36%1.64%5,815,50027,350,000108%4.701.18%4.660.17%4.641.00%4.64-0.13%-0.90%