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
2019-07-2314.7914.9814.7414.940.88%0.61%-1.49%3,292,70048,894,00066%14.850.39%14.83-0.31%14.98-0.72%15.17-0.18%-0.13%
2019-07-2214.7715.0514.4214.810.27%0.13%-2.53%5,237,10077,461,000102%14.79-0.42%14.87-1.35%15.09-0.88%15.19-0.30%-0.09%
2019-07-1914.8815.0614.7014.77-0.61%-0.57%-3.08%4,404,60065,427,00084%14.85-0.82%15.08-1.19%15.22-0.28%15.24-0.52%-0.05%
2019-07-1815.2015.2914.8314.86-2.94%-0.78%-3.00%4,998,70074,864,00093%14.98-2.47%15.26-0.88%15.26-0.47%15.32-0.93%0.05%
2019-07-1715.3515.5115.2415.31-0.33%-0.30%-1.00%5,258,30080,746,00084%15.36-0.53%15.390.43%15.340.00%15.460.05%0.30%
2019-07-1615.5415.6215.3415.36-0.90%-0.50%-0.63%4,917,70075,914,00077%15.440.31%15.330.21%15.340.24%15.460.14%0.38%
2019-07-1515.1115.5615.0015.502.79%0.72%0.41%6,376,80098,131,00099%15.391.96%15.300.11%15.300.27%15.440.14%0.42%
2019-07-1215.1815.2014.9815.08-1.50%-0.09%-2.17%4,012,40060,558,00062%15.09-1.30%15.28-0.26%15.26-0.75%15.410.03%0.46%
除权分界线,2019年07月12日,10股派0.500元(以下数据已经复权)
2019-07-1115.1415.5015.1115.311.32%0.12%-0.65%4,535,50069,585,00074%15.29-0.09%15.320.27%15.37-1.15%15.410.20%0.48%
2019-07-1015.2015.7015.0515.11-0.85%-1.28%-1.76%5,717,10087,792,00091%15.310.76%15.28-0.73%15.550.09%15.380.13%0.51%
2019-07-0915.1515.3115.0015.240.86%0.33%-0.78%4,269,20065,064,00070%15.190.05%15.39-1.63%15.540.10%15.360.14%0.52%
2019-07-0815.5115.6414.8515.11-3.14%-0.47%-1.49%6,582,400100,264,000109%15.18-2.95%15.65-0.08%15.520.03%15.340.12%0.55%
2019-07-0515.6115.7715.5115.60-0.32%-0.28%1.83%5,492,00086,193,00098%15.64-0.77%15.660.63%15.520.53%15.320.54%0.59%
2019-07-0415.2916.0515.2115.651.76%-0.74%2.70%14,344,400226,869,000252%15.773.19%15.562.24%15.441.98%15.241.51%0.61%
2019-07-0315.1515.5314.9415.381.45%0.66%2.45%7,530,600115,433,000150%15.280.98%15.220.98%15.140.61%15.010.89%0.48%
2019-07-0215.2015.2515.0515.160.46%0.19%1.89%5,123,40077,779,00098%15.130.65%15.070.37%15.050.39%14.880.53%0.41%
2019-07-0114.9515.1614.9015.092.03%0.37%1.95%4,759,30071,790,00095%15.031.71%15.020.27%14.990.25%14.800.50%0.29%
2019-06-2814.8914.9014.7014.79-0.94%0.05%0.42%2,610,00038,712,00053%14.78-1.40%14.98-0.07%14.95-0.04%14.730.27%0.19%
2019-06-2715.0015.2014.8714.93-0.53%-0.41%1.64%5,945,90089,436,000118%14.990.46%14.990.35%14.960.52%14.690.44%0.13%
2019-06-2614.9515.0214.7615.010.47%0.58%2.63%3,302,10049,443,00070%14.920.38%14.930.08%14.880.79%14.630.32%0.04%
2019-06-2514.8415.0014.6914.940.34%0.50%2.48%4,070,30060,714,00085%14.87-0.03%14.920.46%14.760.62%14.580.40%-0.05%
2019-06-2414.8915.0014.7614.89-0.40%0.13%2.54%4,195,00062,588,00086%14.87-0.05%14.851.00%14.670.68%14.520.55%-0.14%
2019-06-2114.7815.0314.7714.951.22%0.49%3.52%7,041,500105,111,000146%14.881.33%14.711.27%14.570.91%14.440.69%-0.25%
2019-06-2014.5314.8514.4414.770.96%0.60%2.98%6,430,00094,724,000140%14.681.38%14.521.23%14.440.68%14.340.26%-0.39%
2019-06-1914.2114.8214.1614.634.80%1.02%2.26%9,738,600141,526,000224%14.483.84%14.351.20%14.340.71%14.310.15%-0.45%
2019-06-1813.9714.0713.9013.96-0.36%0.09%-2.27%2,761,40038,651,00070%13.95-0.49%14.18-0.58%14.24-0.30%14.28-0.65%-0.49%
2019-06-1714.0414.1413.8914.01-0.21%-0.04%-2.55%3,033,50042,667,00073%14.02-2.03%14.26-0.64%14.290.19%14.38-0.50%-0.43%
2019-06-1414.2214.5314.0014.04-1.61%-1.85%-2.83%4,658,60066,874,000114%14.310.32%14.350.24%14.260.30%14.45-0.37%-0.37%
2019-06-1314.2614.3314.1914.270.21%0.08%-1.61%2,543,80036,400,00063%14.26-0.42%14.320.70%14.22-0.34%14.50-0.47%-0.37%
2019-06-1214.3414.5014.2314.240.00%-0.55%-2.27%4,150,20059,634,000100%14.320.67%14.220.44%14.27-0.36%14.57-0.58%-0.32%