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
2020-10-2752.4352.8951.3951.55-1.58%-0.83%0.37%6,633,000344,795,00097%51.980.11%52.040.19%51.930.44%51.360.40%0.88%
2020-10-2651.9652.9650.8052.380.75%0.87%2.40%7,104,000368,888,000106%51.93-0.67%51.950.06%51.710.37%51.150.68%0.86%
2020-10-2352.3853.1651.1551.990.06%-0.55%2.32%5,249,600274,431,00077%52.281.23%51.920.87%51.520.46%50.810.88%0.87%
2020-10-2252.0052.1450.7651.96-0.12%0.62%3.16%5,248,600271,037,00075%51.64-0.39%51.470.30%51.280.22%50.370.80%0.84%
2020-10-2151.7752.3551.2352.020.25%0.35%4.11%5,699,900295,484,00082%51.841.46%51.320.51%51.170.50%49.970.96%0.76%
2020-10-2050.5551.9750.0151.891.99%1.56%4.85%8,009,500409,241,000116%51.09-0.17%51.060.06%50.920.47%49.491.07%0.65%
2020-10-1951.8052.2049.9150.880.20%-0.59%3.90%8,999,900460,644,000138%51.180.84%51.030.57%50.681.02%48.971.03%0.53%
2020-10-1650.5351.2050.0050.78-0.14%0.05%4.77%4,953,200251,409,00083%50.76-0.52%50.740.56%50.171.17%48.470.93%0.45%
2020-10-1550.0751.9750.0750.851.01%-0.33%5.89%8,671,300442,411,000144%51.021.18%50.461.51%49.591.76%48.021.16%0.36%
2020-10-1450.1050.8549.8650.340.96%-0.17%6.04%7,999,500403,367,000139%50.421.50%49.712.04%48.731.97%47.470.86%0.27%
2020-10-1349.6850.1149.0049.860.75%0.36%5.93%5,901,300293,182,000107%49.681.21%48.721.84%47.791.71%47.070.19%0.18%
2020-10-1247.3949.8847.3949.493.86%0.82%5.34%8,884,200436,096,000142%49.093.38%47.842.88%46.991.93%46.980.85%0.17%
2020-10-0946.7748.1246.4047.652.92%0.36%2.29%7,266,600345,025,000116%47.482.76%46.502.11%46.101.07%46.580.56%0.03%
2020-09-3045.9146.7545.3946.301.65%0.20%-0.05%5,259,100243,012,00083%46.211.83%45.540.50%45.61-0.30%46.330.03%-0.13%
2020-09-2944.7545.8444.7045.552.15%0.38%-1.64%5,037,100228,567,00080%45.380.85%45.31-0.36%45.75-0.91%46.31-0.21%-0.22%
2020-09-2845.4445.8044.5044.59-1.96%-0.90%-3.92%5,048,100227,149,00079%45.00-1.47%45.47-1.38%46.17-1.72%46.41-0.08%-0.30%
2020-09-2545.7746.1045.3445.48-0.22%-0.41%-2.07%3,432,900156,778,00052%45.67-0.18%46.11-1.06%46.970.10%46.440.18%-0.36%
2020-09-2446.2946.5045.2345.58-2.61%-0.37%-1.68%6,272,800286,989,00094%45.75-2.13%46.60-1.85%46.920.27%46.360.06%-0.42%
2020-09-2347.2747.5046.3046.80-0.99%0.11%1.01%5,868,200274,322,00090%46.75-1.54%47.480.49%46.800.17%46.330.24%-0.42%
2020-09-2247.6848.1046.8647.27-1.95%-0.44%2.27%5,150,400244,540,00077%47.48-0.70%47.251.23%46.720.30%46.220.01%-0.47%
2020-09-2146.5348.5846.3948.213.92%0.82%4.32%12,786,300611,395,000188%47.823.66%46.682.17%46.581.56%46.210.03%-0.49%
2020-09-1845.4946.7045.3246.392.86%0.56%0.42%7,511,400346,504,000114%46.132.25%45.69-0.23%45.870.57%46.20-0.52%-0.47%
2020-09-1745.5245.9544.4545.10-1.40%-0.03%-2.88%6,682,900301,493,000100%45.11-1.61%45.79-0.56%45.61-0.17%46.44-1.02%-0.33%
2020-09-1646.2446.8945.3745.74-1.93%-0.24%-2.50%3,268,300149,853,00048%45.85-1.47%46.050.67%45.68-0.01%46.91-0.89%-0.10%
2020-09-1546.1047.2345.9046.641.06%0.23%-1.47%5,870,000273,154,00080%46.531.70%45.740.81%45.69-0.30%47.34-1.05%0.03%
2020-09-1445.1446.4044.8546.152.24%0.86%-3.52%7,495,200342,959,00087%45.762.21%45.38-0.08%45.83-1.43%47.84-0.67%0.18%
2020-09-1144.4545.3643.9045.140.92%0.84%-6.26%4,860,600217,588,00051%44.77-1.39%45.41-1.47%46.49-1.26%48.16-0.38%0.28%
2020-09-1045.8746.1844.5044.73-1.58%-1.46%-7.47%5,719,500259,636,00055%45.40-0.79%46.09-2.14%47.08-1.46%48.340.02%0.36%
2020-09-0946.4046.4045.0845.45-3.32%-0.67%-5.96%9,246,800423,116,00084%45.76-2.83%47.09-2.11%47.78-1.99%48.33-0.23%0.38%
2020-09-0847.5047.8946.3647.010.00%-0.17%-2.96%6,916,700325,717,00062%47.09-3.11%48.11-1.45%48.75-1.09%48.44-0.17%0.44%