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
2019-05-225.355.455.265.350.38%0.00%0.00%6,355,80034,152,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-215.155.355.105.334.51%1.62%1.70%6,005,80031,502,00092%5.252.86%5.19-0.73%5.26-0.29%5.240.44%-1.72%
2019-05-205.205.225.015.100.20%0.02%-2.26%4,980,80025,398,00071%5.10-2.19%5.23-1.28%5.27-0.73%5.22-0.12%-2.04%
2019-05-175.375.395.055.09-5.39%-2.36%-2.57%8,444,60044,023,000111%5.21-2.94%5.30-0.95%5.310.11%5.22-0.99%-2.27%
2019-05-165.395.425.305.380.56%0.17%1.97%5,848,90031,417,00078%5.370.34%5.350.26%5.310.74%5.28-1.22%-2.29%
2019-05-155.305.405.305.351.52%-0.06%0.17%5,815,60031,130,00070%5.350.49%5.341.16%5.270.75%5.34-1.40%-2.34%
2019-05-145.205.385.175.27-1.13%-1.07%-2.71%5,375,60028,638,00061%5.33-0.09%5.280.92%5.231.01%5.42-3.10%-2.28%
2019-05-135.265.455.195.330.76%-0.04%-4.65%6,971,00037,167,00067%5.332.26%5.231.18%5.180.31%5.59-2.05%-2.13%
2019-05-105.105.395.005.294.55%1.46%-7.31%10,628,50055,416,00096%5.212.06%5.171.27%5.16-1.75%5.71-2.84%-1.96%
2019-05-095.125.195.055.06-1.36%-0.96%-13.86%4,734,10024,186,00041%5.11-0.45%5.10-0.86%5.25-2.62%5.87-2.43%-1.71%
2019-05-085.075.244.915.13-1.16%-0.04%-14.78%6,136,50031,494,00049%5.131.02%5.15-2.87%5.39-2.69%6.02-3.50%-1.46%
2019-05-075.115.194.965.191.96%2.17%-16.80%9,570,40048,613,00066%5.08-2.40%5.30-4.16%5.54-5.28%6.24-2.81%-1.17%
2019-05-065.365.435.095.09-10.07%-2.21%-20.69%12,394,60064,514,00081%5.21-8.35%5.53-5.16%5.85-4.43%6.42-2.33%-0.96%
2019-04-305.675.765.595.660.53%-0.33%-13.86%8,481,40048,168,00062%5.68-1.06%5.83-4.21%6.12-3.00%6.57-1.22%-0.70%
2019-04-296.176.185.565.63-7.55%-1.92%-15.36%12,838,70073,694,00094%5.74-6.10%6.09-4.32%6.31-4.06%6.65-1.74%-0.52%
2019-04-266.126.236.006.090.00%-0.38%-10.04%8,536,60052,180,00068%6.11-3.12%6.36-2.89%6.58-3.09%6.77-0.84%-0.28%
2019-04-256.716.736.056.09-9.38%-3.49%-10.80%18,684,800117,893,000155%6.31-5.79%6.55-4.96%6.79-2.77%6.83-1.54%-0.12%
2019-04-246.746.866.586.72-0.88%0.33%-3.09%9,004,60060,309,00080%6.70-2.40%6.89-2.17%6.98-0.33%6.93-0.35%0.11%
2019-04-237.047.076.776.78-3.83%-1.21%-2.56%9,990,40068,568,00090%6.86-3.34%7.04-0.33%7.000.03%6.96-0.34%0.22%
2019-04-227.197.237.047.05-2.62%-0.70%0.97%9,587,50068,072,00087%7.10-0.18%7.070.74%7.000.56%6.980.03%0.33%
2019-04-197.007.296.857.243.43%1.79%3.72%18,356,100130,573,000151%7.111.80%7.021.68%6.961.12%6.98-0.54%0.45%
2019-04-186.757.176.757.003.24%0.19%-0.26%14,789,900103,340,000108%6.992.43%6.901.11%6.890.19%7.02-0.76%0.69%
2019-04-176.866.926.766.78-1.31%-0.60%-4.13%7,161,00048,842,00043%6.820.21%6.82-0.25%6.87-0.45%7.070.34%1.02%
2019-04-166.766.876.716.871.48%0.93%-2.53%7,892,20053,719,00043%6.81-0.53%6.84-0.88%6.90-0.83%7.050.56%1.11%
2019-04-156.906.986.766.77-1.17%-1.07%-3.41%7,745,40053,002,00039%6.84-0.44%6.90-0.56%6.96-0.49%7.010.66%1.19%
2019-04-126.996.996.786.85-2.00%-0.33%-1.62%7,576,60052,071,00036%6.87-1.04%6.94-0.90%7.00-1.27%6.960.80%1.21%
2019-04-116.977.146.746.99-0.14%0.65%1.19%15,282,400106,137,00070%6.95-0.53%7.00-0.43%7.09-0.94%6.910.70%1.23%
2019-04-107.047.076.927.00-0.99%0.26%2.04%10,172,00071,020,00048%6.98-1.45%7.03-1.42%7.150.69%6.860.76%1.19%
2019-04-097.057.256.917.070.43%-0.21%3.85%13,191,50093,461,00062%7.090.85%7.13-0.67%7.101.07%6.810.77%1.20%
2019-04-087.237.256.887.040.00%0.21%4.20%21,674,300152,271,00097%7.03-2.90%7.180.81%7.031.17%6.761.21%1.31%