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
2019-05-2233.8335.5033.5534.622.34%0.00%0.00%11,306,600391,159,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2133.3433.8632.5133.831.59%1.73%2.90%6,602,800219,580,00071%33.261.09%33.060.01%33.070.14%32.880.45%0.32%
2019-05-2032.8733.4632.1133.302.02%1.22%1.74%7,483,200246,187,00078%32.90-0.45%33.06-0.04%33.02-0.18%32.730.64%0.29%
2019-05-1733.6934.0532.4332.64-1.96%-1.23%0.37%8,135,700268,870,00082%33.05-0.27%33.070.06%33.080.32%32.520.25%0.20%
除权分界线,2019年05月17日,10股送3.000股, 10股派1.300元(以下数据已经复权)
2019-05-1633.2133.4932.8333.290.25%0.47%2.63%5,275,800227,953,00070%33.140.83%33.05-0.02%32.980.45%32.440.04%0.20%
2019-05-1532.5933.3232.3033.212.06%1.05%2.41%7,169,700307,240,00090%32.86-0.13%33.060.41%32.830.25%32.430.00%0.27%
2019-05-1432.8233.6232.3732.54-1.44%-1.12%0.35%8,570,200367,729,00096%32.91-0.58%32.920.65%32.750.77%32.430.36%0.40%
2019-05-1332.9033.9832.4033.02-0.12%-0.25%2.18%7,835,500338,154,00093%33.101.98%32.710.58%32.501.40%32.310.50%0.37%
2019-05-1031.6233.1831.2133.054.63%1.85%2.81%7,720,000326,709,00091%32.450.95%32.520.81%32.050.29%32.150.37%0.32%
2019-05-0931.9533.0131.5931.59-2.52%-1.73%-1.38%5,641,200236,497,00067%32.15-1.16%32.261.23%31.95-0.41%32.030.17%0.29%
2019-05-0831.4633.3431.3232.412.09%-0.36%1.34%12,334,100523,119,000150%32.533.01%31.871.12%32.09-0.20%31.980.46%0.29%
2019-05-0730.6832.1830.5531.753.51%0.54%-0.28%7,539,600310,470,00096%31.582.43%31.52-1.31%32.150.03%31.830.07%0.24%
2019-05-0630.9731.5729.9030.67-3.86%-0.51%-3.59%8,341,500335,366,000108%30.83-3.56%31.93-1.95%32.14-0.32%31.81-0.21%0.22%
2019-04-3032.3532.8331.5631.90-1.50%-0.20%0.07%6,788,000282,949,00095%31.97-2.30%32.570.23%32.250.44%31.880.29%0.22%
2019-04-2932.4933.2632.1432.39-0.66%-1.02%1.88%8,473,100361,498,000119%32.720.54%32.501.17%32.110.76%31.790.67%0.17%
2019-04-2631.8233.1331.7232.605.84%0.17%3.24%17,581,600746,102,000228%32.544.60%32.122.85%31.861.80%31.581.33%0.11%
2019-04-2531.3931.4230.7430.80-1.57%-1.00%-1.16%4,177,500169,501,00060%31.11-0.39%31.23-0.14%31.30-0.01%31.160.11%-0.05%
2019-04-2430.6331.5230.6031.292.49%0.19%0.53%6,876,900280,123,00098%31.230.66%31.27-0.12%31.300.01%31.13-0.03%-0.05%
2019-04-2331.0431.6330.3830.53-0.70%-1.61%-1.95%6,619,100267,870,00092%31.03-0.79%31.31-0.17%31.30-0.03%31.140.04%-0.01%
2019-04-2231.8131.8430.6730.75-2.18%-1.69%-1.22%5,059,800206,383,00070%31.28-0.24%31.360.05%31.310.09%31.130.13%-0.08%
2019-04-1931.2831.7130.8731.430.22%0.26%1.11%6,184,800252,865,00082%31.350.67%31.350.34%31.280.70%31.090.00%-0.15%
2019-04-1831.2931.3930.7931.360.69%0.71%0.89%4,843,200196,691,00061%31.14-0.25%31.24-0.03%31.060.20%31.09-0.10%-0.19%
2019-04-1731.4531.5430.9231.15-1.10%-0.23%0.10%5,074,400206,606,00061%31.220.42%31.250.84%31.00-0.11%31.12-0.21%-0.23%
2019-04-1631.1731.5730.4031.490.94%1.30%0.99%8,079,200327,583,00095%31.09-0.22%30.990.34%31.040.11%31.18-0.24%-0.24%
2019-04-1530.2931.6430.2931.204.27%0.13%-0.19%15,152,500615,744,000179%31.163.75%30.890.26%31.000.41%31.260.06%-0.25%
2019-04-1230.5630.6529.7729.92-2.09%-0.36%-4.22%6,607,500258,820,00082%30.03-2.08%30.81-0.91%30.88-0.75%31.24-0.24%-0.32%
2019-04-1131.1331.2630.3930.56-2.48%-0.36%-2.41%5,816,600232,677,00076%30.67-2.01%31.09-0.05%31.11-0.39%31.320.14%-0.33%
2019-04-1031.1431.5531.0531.340.66%0.12%0.21%7,828,400319,557,000100%31.301.27%31.100.03%31.23-0.35%31.270.30%-0.47%
2019-04-0930.7131.2130.1931.131.38%0.72%-0.16%7,227,100291,332,00083%30.910.28%31.09-0.46%31.34-0.57%31.18-0.62%-0.67%
2019-04-0831.1831.3530.3930.710.00%-0.37%-2.12%9,134,800367,220,000100%30.82-1.29%31.24-1.13%31.52-0.16%31.37-0.52%-0.60%