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
2020-08-1047.8050.7047.2048.10-1.41%-1.74%4.42%20,160,000986,850,000149%48.952.08%47.762.13%46.941.93%46.061.36%0.43%
2020-08-0746.3449.8045.6248.793.94%1.75%7.37%25,155,7001,206,265,000193%47.953.29%46.772.88%46.052.12%45.441.17%0.30%
2020-08-0645.1047.6544.7646.944.06%1.11%4.50%21,437,300995,254,000170%46.433.42%45.461.78%45.101.12%44.920.10%0.22%
2020-08-0543.9545.6043.8045.112.36%0.49%0.53%11,993,100538,387,00094%44.891.62%44.660.60%44.600.09%44.87-0.46%0.30%
2020-08-0445.5945.5943.6244.07-3.52%-0.24%-2.24%10,954,100483,905,00080%44.18-1.42%44.40-0.51%44.56-0.10%45.080.15%0.47%
2020-08-0343.6645.8143.3045.684.89%1.93%1.48%17,225,600771,950,000129%44.812.12%44.630.18%44.600.46%45.010.32%0.49%
2020-07-3144.4144.8743.3843.55-1.67%-0.76%-2.94%9,163,700402,126,00069%43.88-2.55%44.55-0.35%44.40-0.68%44.870.59%0.53%
2020-07-3045.1346.4844.0044.29-1.77%-1.64%-0.71%8,945,000402,795,00068%45.030.62%44.700.76%44.70-0.90%44.610.56%0.49%
2020-07-2944.2845.2244.0645.091.83%0.76%1.64%8,596,900384,722,00066%44.750.85%44.37-0.57%45.11-0.74%44.360.35%0.47%
2020-07-2844.3945.2043.6044.280.91%-0.21%0.16%10,016,100444,441,00075%44.370.56%44.62-1.53%45.440.33%44.210.16%0.49%
2020-07-2744.5345.3742.4043.88-0.81%-0.55%-0.59%13,916,800614,061,000101%44.12-2.29%45.31-1.43%45.290.26%44.140.09%0.58%
2020-07-2445.8947.0044.0144.24-3.97%-2.03%0.32%17,362,300784,030,000133%45.16-2.48%45.970.62%45.181.45%44.100.39%0.68%
2020-07-2346.2047.5045.4146.071.05%-0.51%4.88%19,420,200899,265,000164%46.31-0.15%45.692.32%44.532.31%43.930.83%0.74%
2020-07-2243.3447.6743.3445.595.19%-1.69%4.64%18,427,600854,581,000159%46.387.45%44.654.90%43.532.59%43.571.30%0.80%
2020-07-2143.8543.8542.5043.34-1.46%0.41%0.77%9,782,900422,238,00080%43.16-0.33%42.571.15%42.43-0.31%43.010.31%0.80%
2020-07-2042.3544.1042.0943.985.29%1.56%2.58%12,781,900553,524,000100%43.314.80%42.090.54%42.56-0.05%42.880.69%0.91%
2020-07-1740.4142.2640.1041.774.40%1.09%-1.91%12,231,000505,382,00090%41.32-0.14%41.86-2.04%42.58-1.16%42.580.26%0.97%
2020-07-1642.3042.7739.9540.01-4.28%-3.31%-5.80%8,848,700366,144,00065%41.38-3.38%42.73-1.42%43.08-1.21%42.470.36%1.03%
2020-07-1543.7144.4041.7541.80-3.49%-2.40%-1.23%11,217,300480,401,00084%42.83-1.76%43.35-0.69%43.610.29%42.320.51%1.12%
2020-07-1443.4944.6642.5543.31-0.57%-0.65%2.86%12,673,700552,488,00093%43.59-0.06%43.65-0.47%43.480.81%42.111.08%1.29%
2020-07-1343.4044.2243.1943.560.46%-0.14%4.57%10,136,200442,127,00072%43.62-0.31%43.851.00%43.131.29%41.661.10%1.40%
2020-07-1043.8644.3943.2043.36-1.14%-0.90%5.24%9,009,900394,231,00065%43.76-0.63%43.421.14%42.581.22%41.200.93%1.32%
2020-07-0943.8945.3143.1743.860.64%-0.40%7.44%17,863,900786,613,000132%44.033.35%42.932.58%42.071.99%40.821.48%1.24%
2020-07-0841.3044.0041.1043.584.76%2.29%8.33%17,313,700737,666,000137%42.611.24%41.851.93%41.250.98%40.231.31%1.09%
2020-07-0741.5043.2041.0241.600.90%-1.15%4.76%16,857,500709,444,000146%42.093.29%41.061.90%40.851.48%39.711.42%0.94%
2020-07-0639.9541.3539.9541.233.31%1.20%5.30%15,440,500629,089,000140%40.741.98%40.29-0.23%40.261.42%39.151.21%0.84%
2020-07-0339.9240.3939.7139.91-0.77%-0.11%3.17%11,260,000449,854,000108%39.95-0.22%40.380.53%39.690.87%38.690.94%0.74%
2020-07-0240.0040.4039.5940.22-1.01%0.45%4.94%12,397,000496,354,000122%40.04-2.13%40.171.61%39.350.96%38.331.19%0.67%
2020-07-0142.0942.1139.8740.63-0.93%-0.68%7.27%17,439,600713,418,000185%40.913.39%39.542.99%38.982.57%37.882.26%0.54%
2020-06-3037.5041.0137.4841.010.00%3.65%10.72%18,460,300730,387,000209%39.576.46%38.393.42%38.002.60%37.042.14%0.31%