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:
中航光电( 002179.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2021-03-0272.3772.5970.0172.281.01%0.96%2.83%9,567,700684,956,00078%71.590.30%70.690.76%69.981.59%70.29-1.00%-0.27%
2021-03-0169.7872.0269.5971.563.97%0.26%0.78%10,156,500724,899,00078%71.373.28%70.161.54%68.881.11%71.01-0.19%-0.07%
2021-02-2668.5070.8467.1668.83-2.35%-0.40%-3.25%9,828,500679,223,00072%69.11-1.29%69.101.33%68.12-0.44%71.14-0.80%-0.16%
2021-02-2567.1071.6867.0470.493.97%0.68%-1.71%13,612,200953,017,000100%70.013.17%68.191.30%68.43-1.14%71.72-0.74%-0.11%
2021-02-2468.1970.0366.3067.800.04%-0.09%-6.16%10,122,300686,903,00069%67.861.47%67.32-1.11%69.22-1.86%72.25-0.30%-0.04%
2021-02-2364.6668.5363.5067.773.70%1.33%-6.48%16,256,7001,087,219,000106%66.88-0.79%68.07-3.33%70.53-3.15%72.46-0.37%-0.05%
2021-02-2270.2570.7665.2865.35-8.07%-3.05%-10.15%17,428,9001,174,833,000117%67.41-4.95%70.41-4.31%72.82-2.04%72.73-0.54%-0.08%
2021-02-1972.7772.7769.4071.09-3.00%0.24%-2.78%10,845,900769,183,00080%70.92-3.57%73.58-2.61%74.34-1.19%73.130.12%-0.10%
2021-02-1877.9078.8570.6873.29-5.00%-0.35%0.35%14,974,4001,101,286,000114%73.55-3.45%75.56-0.10%75.23-0.27%73.040.35%-0.14%
2021-02-1078.2078.2074.6577.15-1.25%1.28%6.00%11,375,700866,517,00092%76.17-1.12%75.630.02%75.431.35%72.780.75%-0.18%
2021-02-0974.7879.1073.8578.135.31%1.43%8.15%15,627,1001,203,793,000121%77.035.49%75.621.39%74.432.46%72.241.01%-0.37%
2021-02-0875.0075.5571.0074.19-1.54%1.60%3.73%10,728,900783,460,00074%73.02-4.09%74.581.01%72.640.91%71.52-1.04%-0.59%
2021-02-0574.5077.1674.5075.351.74%-1.04%4.26%11,195,800852,444,00075%76.142.14%73.843.01%71.981.44%72.27-0.30%-0.53%
2021-02-0470.6976.8070.6974.063.96%-0.65%2.16%17,368,1001,294,650,000111%74.544.56%71.682.93%70.961.41%72.49-0.03%-0.58%
2021-02-0369.0672.7468.5671.242.14%-0.08%-1.76%14,973,6001,067,523,00095%71.294.49%69.640.83%69.980.01%72.51-0.41%-0.67%
2021-02-0268.6269.8966.1069.751.65%2.23%-4.21%12,753,700870,203,00077%68.23-1.15%69.06-1.41%69.97-0.88%72.81-0.67%-0.72%
2021-02-0169.5070.5568.0068.62-1.27%-0.58%-6.39%11,106,700766,612,00069%69.02-1.43%70.05-0.95%70.59-2.63%73.31-0.74%-0.75%
2021-01-2970.7872.2068.2069.50-1.71%-0.74%-5.89%11,523,300806,877,00070%70.02-1.39%70.72-0.40%72.50-1.52%73.85-0.32%-0.76%
2021-01-2870.0072.6868.8070.71-0.80%-0.42%-4.56%12,347,800876,787,00075%71.010.08%71.00-3.04%73.62-0.85%74.09-0.08%-0.75%
2021-01-2768.6472.2868.6471.282.44%0.46%-3.87%19,544,4001,386,738,000112%70.95-0.12%73.23-2.39%74.25-1.04%74.15-1.09%-0.81%
2021-01-2676.1576.1769.5869.58-10.00%-2.05%-7.18%25,999,1001,846,896,000145%71.04-9.72%75.02-3.14%75.03-1.85%74.97-1.25%-0.71%
2021-01-2578.6081.0576.6077.31-1.21%-1.74%1.83%18,597,2001,463,269,000113%78.681.80%77.452.07%76.441.09%75.92-0.39%-0.59%
2021-01-2275.8978.7575.1178.262.96%1.26%2.68%15,556,3001,202,341,00090%77.292.06%75.881.30%75.621.15%76.21-0.76%-0.49%
2021-01-2175.9076.5574.7876.010.12%0.36%-1.03%12,009,900909,556,00067%75.731.71%74.90-0.04%74.750.99%76.80-0.93%-0.27%
2021-01-2074.0076.6872.1875.921.91%1.96%-2.06%14,374,0001,070,326,00076%74.46-0.04%74.930.49%74.02-1.18%77.52-0.92%0.03%
2021-01-1974.5275.8773.1374.50-0.93%0.01%-4.78%9,362,900697,501,00049%74.50-1.44%74.561.01%74.90-0.86%78.24-1.01%0.32%
2021-01-1874.6676.5974.4175.202.55%-0.51%-4.86%16,194,7001,224,099,00080%75.593.08%73.81-1.29%75.55-1.36%79.04-0.84%0.77%
2021-01-1573.0174.4071.5173.330.67%0.00%-8.01%13,111,100961,450,00063%73.330.79%74.78-1.56%76.60-1.79%79.71-0.22%1.19%
2021-01-1475.5075.5071.0272.84-4.17%0.12%-8.82%21,223,5001,544,067,000100%72.75-6.07%75.96-3.02%77.99-2.49%79.89-0.70%1.40%
2021-01-1379.9780.1374.6076.010.00%-1.86%-5.51%23,156,7001,793,495,000124%77.450.25%78.32-1.89%79.99-1.41%80.45-0.04%1.58%