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:
中航电子( 600372.SH 上证)
所属成分指数: 上证180沪深300
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
2019-05-2215.1615.2615.0315.190.20%0.00%0.00%3,928,70059,507,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2114.9515.1914.7515.161.40%0.56%1.03%5,025,30075,758,00083%15.081.01%14.99-0.52%15.08-0.01%15.010.41%-0.72%
2019-05-2014.6615.1114.6614.951.77%0.17%0.03%4,429,90066,116,00071%14.93-0.27%15.07-0.28%15.08-0.17%14.950.26%-0.92%
2019-05-1715.3115.3114.6114.69-3.99%-1.84%-1.45%5,929,50088,739,00085%14.97-1.74%15.11-0.23%15.10-0.06%14.91-0.18%-1.12%
2019-05-1615.1015.4515.0315.300.92%0.45%2.46%7,729,200117,723,000113%15.230.88%15.150.33%15.110.53%14.93-0.25%-1.15%
2019-05-1515.1615.2115.0215.160.66%0.41%1.27%5,313,40080,221,00076%15.100.07%15.100.16%15.030.60%14.97-0.58%-1.19%
2019-05-1414.9415.2314.8615.060.47%-0.19%0.02%6,883,800103,865,00096%15.09-0.09%15.070.51%14.940.85%15.06-0.78%-1.17%
2019-05-1315.0015.3414.9114.99-2.03%-0.74%-1.22%5,805,80087,680,00081%15.100.44%15.001.00%14.820.52%15.18-0.88%-1.11%
2019-05-1014.7915.3614.5015.303.66%1.76%-0.07%7,840,600117,892,000108%15.041.29%14.851.44%14.74-0.16%15.31-1.61%-1.04%
2019-05-0914.5315.0614.5014.760.75%-0.57%-5.14%6,158,10091,408,00079%14.841.78%14.640.11%14.77-1.01%15.56-2.30%-0.89%
2019-05-0814.3114.8114.1714.650.62%0.45%-8.01%5,604,40081,740,00062%14.590.69%14.62-1.14%14.92-1.54%15.93-1.28%-0.64%
2019-05-0714.4114.6514.3514.561.68%0.52%-9.75%6,603,30095,651,00069%14.49-1.54%14.79-2.07%15.15-2.06%16.13-1.60%-0.55%
2019-05-0614.7015.1314.2514.32-6.41%-2.66%-12.66%11,818,000173,856,000116%14.71-3.77%15.10-3.27%15.47-3.08%16.40-1.71%-0.40%
2019-04-3015.3315.4515.0315.300.33%0.09%-8.28%5,859,20089,567,00060%15.29-1.67%15.61-2.06%15.96-2.15%16.68-0.50%-0.27%
2019-04-2915.9216.0415.1815.25-4.27%-1.90%-9.04%7,942,600123,476,00080%15.55-2.66%15.94-2.41%16.31-2.89%16.77-0.71%-0.25%
2019-04-2616.0016.1715.7715.93-1.36%-0.26%-5.65%6,854,400109,472,00070%15.97-2.64%16.34-2.03%16.80-1.01%16.88-0.36%-0.14%
2019-04-2516.6416.7016.1316.15-3.47%-1.55%-4.69%6,384,300104,731,00068%16.40-1.57%16.67-2.29%16.97-0.69%16.95-0.18%-0.07%
2019-04-2416.6716.8116.4516.730.36%0.38%-1.45%6,164,800102,744,00066%16.67-1.03%17.06-0.39%17.09-0.16%16.98-0.11%-0.01%
2019-04-2317.3017.3516.6216.67-4.09%-1.00%-1.91%10,719,900180,509,000113%16.84-3.34%17.13-0.60%17.110.14%16.99-0.16%0.01%
2019-04-2217.2917.6817.1717.380.64%-0.23%2.10%13,710,500238,831,000155%17.422.22%17.240.96%17.090.75%17.020.23%0.00%
2019-04-1917.1717.3216.8017.270.17%1.34%1.69%9,014,900153,619,000103%17.04-0.77%17.070.68%16.960.25%16.98-0.38%0.00%
2019-04-1816.9917.3316.8317.241.65%0.39%1.13%12,508,800214,815,000135%17.171.21%16.960.70%16.920.54%17.05-0.11%0.07%
2019-04-1716.9017.1616.7816.960.83%-0.05%-0.63%9,554,100162,112,000100%16.972.09%16.840.49%16.830.05%17.07-0.44%0.10%
2019-04-1616.5916.8716.3416.821.08%1.20%-1.88%8,409,900139,772,00078%16.62-1.69%16.76-0.56%16.82-0.61%17.14-0.25%0.16%
2019-04-1516.9617.1516.6216.64-0.72%-1.57%-3.17%8,828,400149,256,00077%16.911.13%16.85-0.10%16.93-0.49%17.190.37%0.20%
2019-04-1216.7116.8516.5616.760.42%0.25%-2.11%4,560,90076,248,00038%16.72-0.87%16.87-0.63%17.01-0.89%17.120.31%0.14%
2019-04-1116.9917.2516.6016.69-1.82%-1.04%-2.22%7,716,600130,140,00063%16.87-0.50%16.97-0.73%17.16-0.44%17.070.41%0.08%
2019-04-1017.1917.1916.7917.00-1.22%0.30%0.00%8,563,900145,148,00069%16.95-0.98%17.10-1.08%17.24-0.53%17.000.14%-0.10%
2019-04-0917.1717.2616.9117.210.53%0.55%1.37%7,216,200123,511,00055%17.12-0.47%17.28-0.20%17.330.08%16.98-0.29%-0.18%
2019-04-0817.5517.6916.8717.120.00%-0.45%0.55%11,336,600194,959,00073%17.20-1.35%17.32-0.42%17.310.77%17.030.21%-0.15%