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
2019-08-2039.2539.7038.9039.07-0.53%-0.45%3.01%7,643,600299,981,00091%39.250.16%38.971.10%38.520.87%37.930.51%0.25%
2019-08-1938.6039.7338.4939.282.19%0.25%4.09%9,222,500361,362,000111%39.181.95%38.551.21%38.190.62%37.740.44%0.24%
2019-08-1638.2138.8838.0138.440.10%0.02%2.32%7,504,200288,407,00092%38.431.38%38.090.63%37.960.50%37.570.19%0.27%
2019-08-1537.0038.6436.8038.401.32%1.29%2.41%7,845,400297,429,00094%37.91-0.20%37.85-0.02%37.770.48%37.500.00%0.32%
2019-08-1437.7238.5737.2237.901.83%-0.23%1.07%11,479,800436,069,000135%37.990.79%37.860.59%37.590.71%37.500.28%0.39%
2019-08-1338.4638.7836.9037.22-4.86%-1.24%-0.46%12,792,500482,142,000160%37.69-0.64%37.630.87%37.320.50%37.390.16%0.39%
2019-08-1237.0439.2036.5139.125.99%3.13%4.79%8,672,100328,939,000117%37.932.25%37.311.24%37.130.26%37.330.21%0.43%
2019-08-0937.0837.5636.4136.910.35%-0.50%-0.93%6,145,900227,982,00080%37.101.19%36.850.05%37.04-0.32%37.260.02%0.49%
2019-08-0836.4037.0835.8836.781.04%0.33%-1.25%6,334,800232,229,00079%36.66-0.44%36.83-0.81%37.16-0.63%37.250.25%0.55%
2019-08-0737.6937.9736.3936.40-3.09%-1.14%-2.03%8,815,200324,570,000103%36.82-0.50%37.13-0.82%37.40-0.20%37.160.41%0.59%
2019-08-0636.6437.8036.2037.561.02%1.50%1.50%6,947,500257,083,00084%37.00-1.75%37.44-0.72%37.47-0.14%37.000.42%0.56%
2019-08-0537.3338.3037.1037.18-1.17%-1.28%0.89%6,827,900257,155,00087%37.660.10%37.710.42%37.530.22%36.850.74%0.51%
2019-08-0237.3038.4536.7437.62-0.69%-0.01%2.84%8,151,600306,693,000106%37.62-0.52%37.550.28%37.440.31%36.580.67%0.42%
2019-08-0137.2238.1937.0237.882.63%0.15%4.24%9,706,700367,124,000131%37.822.15%37.450.62%37.331.07%36.340.79%0.35%
2019-07-3137.1037.4836.7136.91-1.26%-0.31%2.38%6,043,900223,779,00081%37.03-0.76%37.220.03%36.930.87%36.050.27%0.29%
2019-07-3037.4737.7836.9037.380.81%0.18%3.96%7,483,300279,212,00093%37.310.12%37.211.06%36.611.04%35.960.56%0.31%
2019-07-2937.3738.4836.5037.08-0.24%-0.50%3.71%9,915,800369,546,000128%37.270.63%36.821.75%36.231.68%35.760.76%0.26%
2019-07-2636.6137.3836.5237.171.09%0.36%4.75%8,057,000298,403,000111%37.042.03%36.181.84%35.641.27%35.490.64%0.20%
2019-07-2535.1537.0635.0036.774.64%1.29%4.28%12,068,500438,099,000173%36.303.53%35.532.90%35.190.86%35.260.64%0.16%
2019-07-2434.3435.5234.2135.142.81%0.22%0.30%7,371,900258,472,000112%35.062.54%34.530.37%34.89-0.86%35.040.10%0.11%
2019-07-2334.0934.5533.9334.180.68%-0.04%-2.35%4,353,900148,868,00066%34.190.28%34.40-1.62%35.19-0.13%35.00-0.10%0.13%
2019-07-2234.8034.9233.5633.95-2.27%-0.43%-3.10%5,716,400194,920,00085%34.10-2.18%34.97-1.67%35.24-0.28%35.04-0.11%0.17%
2019-07-1934.9935.3034.5734.74-0.74%-0.34%-0.95%5,849,100203,883,00087%34.86-1.98%35.560.01%35.340.01%35.07-0.04%0.20%
2019-07-1836.2836.3734.9035.00-4.06%-1.57%-0.25%9,604,800341,542,000147%35.56-0.91%35.560.55%35.330.41%35.090.14%0.26%
2019-07-1734.7036.8034.4336.485.71%1.65%4.11%12,840,800460,814,000189%35.893.65%35.362.06%35.191.34%35.040.55%0.34%
2019-07-1634.9235.2034.2134.51-0.98%-0.32%-0.97%4,523,100156,598,00066%34.62-0.30%34.65-0.32%34.72-0.08%34.850.06%0.39%
2019-07-1534.5935.2234.0434.850.93%0.35%0.06%5,281,100183,398,00075%34.730.41%34.760.05%34.750.08%34.830.11%0.45%
2019-07-1234.9934.9934.3034.53-0.63%-0.16%-0.75%3,954,500136,761,00052%34.58-0.93%34.75-0.14%34.72-0.21%34.790.23%0.55%
2019-07-1134.7535.4234.5134.751.02%-0.46%0.10%5,992,500209,201,00078%34.910.65%34.790.30%34.80-0.33%34.710.20%0.57%
2019-07-1035.2935.3534.2434.400.00%-0.82%-0.71%5,676,000196,867,00074%34.68-0.27%34.69-0.29%34.91-0.05%34.650.28%0.62%