工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工林业渔业、牧业农业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷橡胶制造石油加工及炼焦_h化学纤维制造_h塑料制造化学肥料化学原料及化学制品化学农药家电_h电子元器件制造电器机械及器材制造_h有色金属_h钢铁_h金属制品非金属矿物制品_h水泥制造_h专用设备制造_h航空航天器制造交通运输设备制造_h普通机械制造汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业水力发电煤气供水煤电_h电力设备建筑施工建筑材料建筑业运输物流机场铁路_h航运_h港口空运_h公路运输_h通讯设备_h计算机软件计算机硬件计算机应用服务批发和贸易零售业银行_h信托证券保险_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类中航工业下月解禁退市停牌本月解禁资产重组次新股2月后解禁太阳能创新创投上证50安邦概念火炬计划高校科技国家队救市概念令家反腐概念上证180 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-05-22 33.83 35.50 33.55 34.62 2.34% 0.00% 0.00% 11,306,600 391,159,000 - -- 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00% 2019-05-21 33.34 33.86 32.51 33.83 1.59% 1.73% 2.90% 6,602,800 219,580,000 71% 33.26 1.09% 33.06 0.01% 33.07 0.14% 32.88 0.45% 0.32% 2019-05-20 32.87 33.46 32.11 33.30 2.02% 1.22% 1.74% 7,483,200 246,187,000 78% 32.90 -0.45% 33.06 -0.04% 33.02 -0.18% 32.73 0.64% 0.29% 2019-05-17 33.69 34.05 32.43 32.64 -1.96% -1.23% 0.37% 8,135,700 268,870,000 82% 33.05 -0.27% 33.07 0.06% 33.08 0.32% 32.52 0.25% 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) 2019-05-16 33.21 33.49 32.83 33.29 0.25% 0.47% 2.63% 5,275,800 227,953,000 70% 33.14 0.83% 33.05 -0.02% 32.98 0.45% 32.44 0.04% 0.20% 2019-05-15 32.59 33.32 32.30 33.21 2.06% 1.05% 2.41% 7,169,700 307,240,000 90% 32.86 -0.13% 33.06 0.41% 32.83 0.25% 32.43 0.00% 0.27% 2019-05-14 32.82 33.62 32.37 32.54 -1.44% -1.12% 0.35% 8,570,200 367,729,000 96% 32.91 -0.58% 32.92 0.65% 32.75 0.77% 32.43 0.36% 0.40% 2019-05-13 32.90 33.98 32.40 33.02 -0.12% -0.25% 2.18% 7,835,500 338,154,000 93% 33.10 1.98% 32.71 0.58% 32.50 1.40% 32.31 0.50% 0.37% 2019-05-10 31.62 33.18 31.21 33.05 4.63% 1.85% 2.81% 7,720,000 326,709,000 91% 32.45 0.95% 32.52 0.81% 32.05 0.29% 32.15 0.37% 0.32% 2019-05-09 31.95 33.01 31.59 31.59 -2.52% -1.73% -1.38% 5,641,200 236,497,000 67% 32.15 -1.16% 32.26 1.23% 31.95 -0.41% 32.03 0.17% 0.29% 2019-05-08 31.46 33.34 31.32 32.41 2.09% -0.36% 1.34% 12,334,100 523,119,000 150% 32.53 3.01% 31.87 1.12% 32.09 -0.20% 31.98 0.46% 0.29% 2019-05-07 30.68 32.18 30.55 31.75 3.51% 0.54% -0.28% 7,539,600 310,470,000 96% 31.58 2.43% 31.52 -1.31% 32.15 0.03% 31.83 0.07% 0.24% 2019-05-06 30.97 31.57 29.90 30.67 -3.86% -0.51% -3.59% 8,341,500 335,366,000 108% 30.83 -3.56% 31.93 -1.95% 32.14 -0.32% 31.81 -0.21% 0.22% 2019-04-30 32.35 32.83 31.56 31.90 -1.50% -0.20% 0.07% 6,788,000 282,949,000 95% 31.97 -2.30% 32.57 0.23% 32.25 0.44% 31.88 0.29% 0.22% 2019-04-29 32.49 33.26 32.14 32.39 -0.66% -1.02% 1.88% 8,473,100 361,498,000 119% 32.72 0.54% 32.50 1.17% 32.11 0.76% 31.79 0.67% 0.17% 2019-04-26 31.82 33.13 31.72 32.60 5.84% 0.17% 3.24% 17,581,600 746,102,000 228% 32.54 4.60% 32.12 2.85% 31.86 1.80% 31.58 1.33% 0.11% 2019-04-25 31.39 31.42 30.74 30.80 -1.57% -1.00% -1.16% 4,177,500 169,501,000 60% 31.11 -0.39% 31.23 -0.14% 31.30 -0.01% 31.16 0.11% -0.05% 2019-04-24 30.63 31.52 30.60 31.29 2.49% 0.19% 0.53% 6,876,900 280,123,000 98% 31.23 0.66% 31.27 -0.12% 31.30 0.01% 31.13 -0.03% -0.05% 2019-04-23 31.04 31.63 30.38 30.53 -0.70% -1.61% -1.95% 6,619,100 267,870,000 92% 31.03 -0.79% 31.31 -0.17% 31.30 -0.03% 31.14 0.04% -0.01% 2019-04-22 31.81 31.84 30.67 30.75 -2.18% -1.69% -1.22% 5,059,800 206,383,000 70% 31.28 -0.24% 31.36 0.05% 31.31 0.09% 31.13 0.13% -0.08% 2019-04-19 31.28 31.71 30.87 31.43 0.22% 0.26% 1.11% 6,184,800 252,865,000 82% 31.35 0.67% 31.35 0.34% 31.28 0.70% 31.09 0.00% -0.15% 2019-04-18 31.29 31.39 30.79 31.36 0.69% 0.71% 0.89% 4,843,200 196,691,000 61% 31.14 -0.25% 31.24 -0.03% 31.06 0.20% 31.09 -0.10% -0.19% 2019-04-17 31.45 31.54 30.92 31.15 -1.10% -0.23% 0.10% 5,074,400 206,606,000 61% 31.22 0.42% 31.25 0.84% 31.00 -0.11% 31.12 -0.21% -0.23% 2019-04-16 31.17 31.57 30.40 31.49 0.94% 1.30% 0.99% 8,079,200 327,583,000 95% 31.09 -0.22% 30.99 0.34% 31.04 0.11% 31.18 -0.24% -0.24% 2019-04-15 30.29 31.64 30.29 31.20 4.27% 0.13% -0.19% 15,152,500 615,744,000 179% 31.16 3.75% 30.89 0.26% 31.00 0.41% 31.26 0.06% -0.25% 2019-04-12 30.56 30.65 29.77 29.92 -2.09% -0.36% -4.22% 6,607,500 258,820,000 82% 30.03 -2.08% 30.81 -0.91% 30.88 -0.75% 31.24 -0.24% -0.32% 2019-04-11 31.13 31.26 30.39 30.56 -2.48% -0.36% -2.41% 5,816,600 232,677,000 76% 30.67 -2.01% 31.09 -0.05% 31.11 -0.39% 31.32 0.14% -0.33% 2019-04-10 31.14 31.55 31.05 31.34 0.66% 0.12% 0.21% 7,828,400 319,557,000 100% 31.30 1.27% 31.10 0.03% 31.23 -0.35% 31.27 0.30% -0.47% 2019-04-09 30.71 31.21 30.19 31.13 1.38% 0.72% -0.16% 7,227,100 291,332,000 83% 30.91 0.28% 31.09 -0.46% 31.34 -0.57% 31.18 -0.62% -0.67% 2019-04-08 31.18 31.35 30.39 30.71 0.00% -0.37% -2.12% 9,134,800 367,220,000 100% 30.82 -1.29% 31.24 -1.13% 31.52 -0.16% 31.37 -0.52% -0.60% 显示更早数据