成本价计算
|
|
中航电子( 600372.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 17.35 | 17.53 | 16.99 | 17.40 | 1.34% | 0.82% | 0.73% | 18,356,900 | 316,810,000 | 86% | 17.26 | 1.30% | 17.16 | -0.78% | 17.37 | 0.04% | 17.27 | 0.19% | -0.33% |  |
| 2021-03-01 | 17.07 | 17.19 | 16.88 | 17.17 | 0.59% | 0.79% | -0.42% | 13,495,100 | 229,905,000 | 63% | 17.04 | -0.60% | 17.29 | -0.97% | 17.36 | -0.08% | 17.24 | 0.16% | -0.49% | |
| 2021-02-26 | 17.27 | 17.47 | 16.96 | 17.07 | -3.01% | -0.40% | -0.84% | 17,679,000 | 303,000,000 | 84% | 17.14 | -2.40% | 17.46 | 0.02% | 17.37 | -0.09% | 17.21 | 0.11% | -0.71% | |
| 2021-02-25 | 17.54 | 17.80 | 17.25 | 17.60 | 0.69% | 0.22% | 2.35% | 22,373,000 | 392,882,000 | 112% | 17.56 | -0.02% | 17.46 | 0.47% | 17.39 | 0.40% | 17.20 | 0.26% | -0.89% | |
| 2021-02-24 | 17.90 | 18.19 | 17.17 | 17.48 | -1.47% | -0.48% | 1.92% | 31,792,700 | 558,406,000 | 161% | 17.56 | 1.60% | 17.37 | 0.64% | 17.32 | 0.80% | 17.15 | 0.06% | -1.10% | |
| 2021-02-23 | 16.84 | 17.75 | 16.53 | 17.74 | 4.66% | 2.62% | 3.50% | 34,566,000 | 597,530,000 | 185% | 17.29 | 0.19% | 17.26 | 0.34% | 17.18 | 0.58% | 17.14 | -0.34% | -1.23% | |
| 2021-02-22 | 17.38 | 17.56 | 16.94 | 16.95 | -2.42% | -1.76% | -1.44% | 24,809,500 | 428,055,000 | 147% | 17.25 | 0.16% | 17.21 | 0.79% | 17.08 | 0.86% | 17.20 | -0.41% | -1.31% | |
| 2021-02-19 | 16.95 | 17.42 | 16.92 | 17.37 | 2.24% | 0.84% | 0.59% | 15,234,600 | 262,435,000 | 96% | 17.23 | 0.63% | 17.07 | 0.68% | 16.94 | 0.47% | 17.27 | -0.80% | -1.42% | |
| 2021-02-18 | 17.11 | 17.44 | 16.95 | 16.99 | 0.53% | -0.75% | -2.40% | 17,752,200 | 303,879,000 | 108% | 17.12 | 1.56% | 16.96 | 1.15% | 16.86 | -0.12% | 17.41 | -1.62% | -1.41% | |
| 2021-02-10 | 17.06 | 17.09 | 16.62 | 16.90 | -0.71% | 0.27% | -4.49% | 14,893,600 | 251,039,000 | 82% | 16.86 | -0.14% | 16.76 | 0.08% | 16.88 | -1.18% | 17.70 | -0.90% | -1.37% | |
| 2021-02-09 | 16.60 | 17.25 | 16.32 | 17.02 | 3.40% | 0.84% | -4.68% | 17,519,100 | 295,703,000 | 93% | 16.88 | 2.60% | 16.75 | -0.83% | 17.08 | -1.43% | 17.86 | -1.47% | -1.50% | |
| 2021-02-08 | 16.46 | 16.69 | 16.16 | 16.46 | -0.24% | 0.05% | -9.17% | 10,804,800 | 177,761,000 | 49% | 16.45 | -2.23% | 16.89 | -2.26% | 17.33 | -1.41% | 18.12 | -2.04% | -1.59% | |
| 2021-02-05 | 17.35 | 17.39 | 16.48 | 16.50 | -3.06% | -1.95% | -10.81% | 12,924,300 | 217,488,000 | 54% | 16.83 | -1.88% | 17.28 | -1.93% | 17.58 | -1.65% | 18.50 | -1.61% | -1.48% | |
| 2021-02-04 | 17.38 | 17.81 | 16.77 | 17.02 | -2.85% | -0.76% | -9.47% | 21,381,800 | 366,715,000 | 84% | 17.15 | -3.51% | 17.62 | -1.96% | 17.87 | -2.67% | 18.80 | -1.88% | -1.37% | |
| 2021-02-03 | 18.18 | 18.26 | 17.51 | 17.52 | -3.84% | -1.43% | -8.56% | 17,599,700 | 312,809,000 | 69% | 17.77 | -1.77% | 17.97 | -1.36% | 18.36 | -0.73% | 19.16 | -1.24% | -1.22% | |
| 2021-02-02 | 18.12 | 18.34 | 17.80 | 18.22 | 0.89% | 0.69% | -6.09% | 15,620,300 | 282,652,000 | 61% | 18.10 | 0.02% | 18.22 | -2.01% | 18.49 | -0.81% | 19.40 | -1.10% | -1.12% | |
| 2021-02-01 | 18.19 | 18.36 | 17.88 | 18.06 | -1.42% | -0.18% | -7.94% | 13,940,300 | 252,212,000 | 52% | 18.09 | -1.77% | 18.60 | -0.39% | 18.64 | -2.20% | 19.62 | -1.49% | -0.99% | |
| 2021-01-29 | 19.00 | 19.14 | 17.88 | 18.32 | -2.86% | -0.53% | -8.00% | 19,096,100 | 351,701,000 | 66% | 18.42 | -2.86% | 18.67 | -0.62% | 19.06 | -1.60% | 19.91 | -0.79% | -0.79% | |
| 2021-01-28 | 18.30 | 19.59 | 18.10 | 18.86 | 2.00% | -0.53% | -6.04% | 28,520,200 | 540,732,000 | 95% | 18.96 | 2.52% | 18.79 | -2.38% | 19.37 | -1.70% | 20.07 | -1.17% | -0.65% | |
| 2021-01-27 | 18.30 | 18.72 | 18.26 | 18.49 | 0.54% | -0.02% | -8.97% | 20,190,900 | 373,420,000 | 59% | 18.49 | -1.67% | 19.24 | -2.25% | 19.71 | -1.61% | 20.31 | -2.22% | -0.45% | |
| 2021-01-26 | 19.60 | 19.61 | 18.36 | 18.39 | -7.49% | -2.22% | -11.47% | 36,966,000 | 695,259,000 | 95% | 18.81 | -7.50% | 19.69 | -3.55% | 20.03 | -2.40% | 20.77 | -2.31% | -0.09% | |
| 2021-01-25 | 20.35 | 20.88 | 19.82 | 19.88 | -1.88% | -2.22% | -6.51% | 28,519,600 | 579,870,000 | 72% | 20.33 | 0.78% | 20.41 | -0.51% | 20.52 | -1.15% | 21.26 | -0.98% | 0.32% | |
| 2021-01-22 | 20.55 | 20.66 | 19.81 | 20.26 | -2.03% | 0.43% | -5.65% | 28,631,400 | 577,605,000 | 65% | 20.17 | -2.85% | 20.51 | -1.09% | 20.76 | -0.12% | 21.47 | -0.49% | 0.60% | |
| 2021-01-21 | 20.75 | 21.12 | 20.52 | 20.68 | -0.96% | -0.41% | -4.17% | 24,973,100 | 518,589,000 | 56% | 20.77 | 0.46% | 20.74 | -1.08% | 20.79 | -0.12% | 21.58 | -0.38% | 0.81% | |
| 2021-01-20 | 20.52 | 20.99 | 20.24 | 20.88 | 1.85% | 1.01% | -3.61% | 21,825,400 | 451,168,000 | 45% | 20.67 | -0.51% | 20.97 | 0.72% | 20.81 | -2.19% | 21.66 | -0.25% | 1.05% | |
| 2021-01-19 | 21.05 | 21.48 | 20.38 | 20.50 | -3.07% | -1.33% | -5.60% | 23,642,300 | 491,222,000 | 45% | 20.78 | -2.37% | 20.82 | -0.11% | 21.28 | -1.71% | 21.72 | 0.24% | 1.31% | |
| 2021-01-18 | 20.71 | 21.65 | 20.66 | 21.15 | 3.52% | -0.62% | -2.38% | 34,919,800 | 743,125,000 | 65% | 21.28 | 4.42% | 20.84 | -2.40% | 21.65 | -0.79% | 21.67 | 0.47% | 1.46% | |
| 2021-01-15 | 20.69 | 20.83 | 19.89 | 20.43 | -1.35% | 0.24% | -5.26% | 35,046,100 | 714,268,000 | 59% | 20.38 | -2.25% | 21.35 | -2.80% | 21.82 | -0.67% | 21.56 | 0.64% | 1.68% | |
| 2021-01-14 | 21.52 | 21.66 | 20.32 | 20.71 | -5.48% | -0.68% | -3.35% | 53,759,400 | 1,120,949,000 | 90% | 20.85 | -6.67% | 21.97 | -1.77% | 21.97 | -0.88% | 21.43 | 0.76% | 1.75% | |
| 2021-01-13 | 23.25 | 23.40 | 21.50 | 21.91 | 0.00% | -1.93% | 3.03% | 61,638,400 | 1,377,035,000 | 114% | 22.34 | -0.99% | 22.36 | 0.83% | 22.16 | 0.59% | 21.27 | 1.45% | 1.76% | | |
|
|
