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
2019-09-125.075.205.075.110.79%-0.23%0.08%6,311,80032,331,00080%5.120.65%5.11-0.51%5.14-0.39%5.110.35%0.51%
2019-09-115.125.135.055.07-0.78%-0.37%-0.35%4,482,60022,812,00057%5.09-0.37%5.13-0.43%5.16-0.02%5.090.26%0.55%
2019-09-105.205.205.025.11-1.16%0.04%0.69%7,015,30035,834,00088%5.11-1.20%5.16-0.60%5.160.21%5.080.38%0.62%
2019-09-095.205.265.125.170.00%0.00%2.25%10,765,50055,655,000137%5.17-0.46%5.190.21%5.150.51%5.060.94%0.67%
2019-09-065.285.295.165.17-0.77%-0.46%3.21%4,957,30025,747,00064%5.19-0.12%5.180.82%5.130.89%5.010.38%0.66%
2019-09-055.115.355.095.212.16%0.19%4.41%11,253,40058,519,000140%5.202.08%5.131.10%5.081.22%4.990.50%0.73%
2019-09-045.085.145.065.10-0.20%0.12%2.72%4,413,80022,484,00052%5.090.39%5.080.93%5.020.50%4.970.34%0.88%
2019-09-035.065.164.985.110.79%0.71%3.27%9,234,90046,854,000100%5.07-0.02%5.030.88%4.990.73%4.950.53%1.03%
2019-09-024.965.184.945.071.40%-0.10%3.01%11,556,80058,651,000127%5.083.00%4.991.51%4.961.49%4.920.82%1.15%
2019-08-304.905.004.865.002.46%1.48%2.42%8,600,00042,372,00093%4.930.37%4.910.22%4.89-0.02%4.880.56%1.18%
2019-08-294.864.994.844.880.00%-0.59%0.51%6,338,30031,115,00069%4.910.25%4.900.80%4.89-0.67%4.860.77%1.19%
2019-08-284.904.984.834.880.21%-0.35%1.29%5,732,50028,073,00059%4.90-0.04%4.86-0.29%4.920.14%4.820.94%1.18%
2019-08-274.974.984.824.87-0.61%-0.59%2.03%7,202,00035,286,00071%4.901.68%4.88-1.04%4.910.35%4.770.87%1.11%
2019-08-264.724.944.664.90-0.41%1.70%3.55%10,446,40050,333,000103%4.82-2.25%4.93-0.30%4.900.29%4.730.85%0.95%
2019-08-234.955.014.864.92-1.60%-0.18%4.86%8,896,20043,852,00095%4.93-1.54%4.940.67%4.880.99%4.691.12%0.76%
2019-08-224.925.194.865.002.67%-0.12%7.76%14,267,10071,428,000163%5.012.69%4.912.10%4.832.29%4.641.98%0.59%
2019-08-214.745.064.734.871.67%-0.10%7.03%11,581,00056,454,000140%4.881.61%4.811.76%4.732.01%4.551.84%0.33%
2019-08-204.774.924.734.79-0.62%-0.17%7.21%8,653,40041,523,000100%4.801.07%4.731.70%4.631.74%4.471.71%0.03%
2019-08-194.714.854.644.823.88%1.54%9.72%10,808,50051,306,000125%4.752.62%4.652.18%4.552.15%4.391.13%-0.37%
2019-08-164.644.714.554.640.22%0.30%6.81%8,462,60039,146,000102%4.631.25%4.551.91%4.461.67%4.340.70%-0.64%
2019-08-154.434.734.414.632.66%1.34%7.32%11,472,60052,421,000143%4.572.12%4.462.79%4.381.72%4.310.63%-0.84%
2019-08-144.284.604.274.515.13%0.80%5.20%12,226,90054,708,000159%4.475.25%4.343.53%4.311.15%4.290.23%-1.04%
2019-08-134.124.334.124.292.88%0.92%0.30%6,430,50027,338,00085%4.252.81%4.19-0.66%4.261.14%4.28-0.67%-1.23%
2019-08-124.104.204.054.171.21%0.85%-3.16%5,002,70020,684,00065%4.14-1.10%4.22-1.45%4.21-0.47%4.31-1.10%-1.23%
2019-08-094.264.344.104.12-3.29%-1.46%-5.37%5,463,30022,842,00069%4.18-2.86%4.281.30%4.23-0.35%4.35-0.53%-1.26%
2019-08-084.294.444.204.26-2.07%-1.02%-2.67%8,095,50034,842,000111%4.30-0.14%4.230.14%4.25-0.42%4.38-0.59%-1.24%
2019-08-074.104.494.044.356.62%0.93%-1.20%15,629,50067,367,000231%4.316.79%4.221.05%4.27-0.72%4.40-1.26%-1.22%
2019-08-064.184.183.904.08-3.77%1.09%-8.50%9,670,90039,035,000162%4.04-6.18%4.18-4.06%4.30-3.37%4.46-2.28%-1.14%
2019-08-054.334.384.244.24-2.30%-1.44%-7.08%5,640,00024,265,000114%4.30-0.30%4.36-1.65%4.45-1.79%4.56-1.55%-0.95%
2019-08-024.304.354.254.340.00%0.58%-6.36%5,022,20021,671,00098%4.32-2.64%4.43-2.17%4.53-1.20%4.64-1.28%-0.90%