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
2019-07-234.774.834.744.790.42%-0.06%-4.26%2,146,60010,288,00071%4.79-1.20%4.89-1.03%4.95-0.72%5.00-0.38%-0.49%
2019-07-225.085.104.754.77-5.73%-1.67%-5.02%6,914,00033,538,000212%4.85-4.17%4.94-2.85%4.99-1.81%5.02-0.99%-0.46%
2019-07-195.045.105.035.060.40%-0.04%-0.24%2,534,80012,831,00084%5.060.26%5.08-0.18%5.080.02%5.07-0.55%-0.39%
2019-07-185.075.105.015.04-1.75%-0.18%-1.18%2,467,50012,458,00075%5.05-1.44%5.09-0.10%5.08-0.14%5.10-1.22%-0.35%
2019-07-175.095.155.075.130.39%0.14%-0.64%3,152,70016,152,00083%5.120.57%5.100.47%5.090.22%5.16-0.52%-0.18%
2019-07-165.115.125.065.110.00%0.31%-1.54%1,966,70010,018,00047%5.090.41%5.070.06%5.080.32%5.19-0.95%-0.11%
2019-07-155.075.125.005.110.79%0.73%-2.48%3,428,20017,391,00067%5.070.50%5.07-0.08%5.06-0.10%5.24-0.23%0.07%
2019-07-125.095.095.005.070.40%0.44%-3.47%1,842,1009,298,00034%5.05-0.69%5.070.30%5.07-0.94%5.250.00%0.11%
2019-07-115.105.145.045.05-0.98%-0.65%-3.85%1,703,6008,659,00031%5.08-0.02%5.06-0.14%5.11-1.67%5.250.00%0.09%
2019-07-105.055.135.025.100.79%0.31%-2.89%2,750,60013,983,00048%5.080.99%5.07-1.11%5.20-0.69%5.25-0.06%0.08%
2019-07-095.105.174.995.06-0.20%0.52%-3.71%4,617,70023,244,00079%5.03-0.93%5.12-2.64%5.24-1.49%5.26-0.11%0.07%
2019-07-085.255.265.025.07-3.80%-0.22%-3.63%5,630,90028,612,00097%5.08-3.20%5.26-1.39%5.32-0.51%5.26-0.23%0.06%
2019-07-055.285.325.205.27-1.31%0.40%-0.06%4,970,00026,089,00089%5.25-2.94%5.34-0.89%5.340.11%5.27-0.13%0.09%
2019-07-045.295.495.295.340.56%-1.26%1.14%7,233,40039,120,000130%5.411.69%5.380.77%5.340.77%5.280.42%0.17%
2019-07-035.395.405.265.31-2.75%-0.15%0.99%6,131,30032,608,000113%5.32-1.57%5.340.53%5.300.38%5.260.21%0.15%
2019-07-025.275.655.245.463.61%1.05%4.06%10,600,30057,278,000213%5.403.07%5.312.19%5.281.95%5.250.85%0.13%
2019-07-015.245.285.185.271.74%0.53%1.29%5,142,40026,955,000122%5.242.04%5.200.66%5.170.23%5.200.15%-0.02%
2019-06-285.225.225.085.18-0.38%0.84%-0.29%3,228,80016,587,00081%5.14-1.17%5.170.18%5.16-0.85%5.20-0.25%-0.06%
2019-06-275.135.255.115.201.17%0.04%-0.15%5,111,40026,567,000127%5.201.13%5.160.06%5.21-0.12%5.21-0.04%-0.08%
2019-06-265.125.175.085.140.19%0.00%-1.34%2,646,50013,603,00070%5.140.27%5.15-1.25%5.21-0.10%5.21-0.13%-0.23%
2019-06-255.235.245.085.13-1.91%0.08%-1.67%5,322,90027,285,000137%5.13-1.23%5.22-0.63%5.22-0.31%5.22-0.23%-0.29%
2019-06-245.255.335.005.23-1.69%0.77%0.02%5,146,60026,711,000138%5.19-2.44%5.25-0.19%5.23-0.06%5.230.06%-0.27%
2019-06-215.345.385.255.320.95%0.00%1.80%6,339,70033,726,000189%5.321.78%5.261.21%5.240.50%5.230.64%-0.28%
2019-06-205.195.295.135.271.74%0.82%1.48%4,779,70024,985,000158%5.230.71%5.200.74%5.210.08%5.190.21%-0.34%
2019-06-195.225.255.155.180.97%-0.19%-0.04%2,714,00014,085,00094%5.191.09%5.16-0.88%5.21-0.21%5.180.08%-0.38%
2019-06-185.165.185.105.13-0.19%-0.08%-0.93%1,757,2009,021,00054%5.13-0.25%5.21-0.36%5.22-0.13%5.18-0.69%-0.40%
2019-06-175.215.215.115.14-0.96%-0.14%-1.42%2,027,60010,437,00056%5.15-2.26%5.23-0.38%5.220.15%5.21-0.27%-0.29%
2019-06-145.255.345.185.19-0.57%-1.44%-0.73%4,223,20022,240,000112%5.270.84%5.250.46%5.220.79%5.23-0.40%-0.24%
2019-06-135.195.255.185.220.00%-0.04%-0.55%2,167,00011,315,00051%5.22-0.29%5.220.54%5.180.23%5.25-1.56%-0.20%
2019-06-125.265.295.185.220.00%-0.32%-2.10%3,593,40018,820,00068%5.240.56%5.191.07%5.160.29%5.33-0.73%0.04%