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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 15.16 | 15.26 | 15.03 | 15.19 | 0.20% | 0.00% | 0.00% | 3,928,700 | 59,507,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 14.95 | 15.19 | 14.75 | 15.16 | 1.40% | 0.56% | 1.03% | 5,025,300 | 75,758,000 | 83% | 15.08 | 1.01% | 14.99 | -0.52% | 15.08 | -0.01% | 15.01 | 0.41% | -0.72% | |
| 2019-05-20 | 14.66 | 15.11 | 14.66 | 14.95 | 1.77% | 0.17% | 0.03% | 4,429,900 | 66,116,000 | 71% | 14.93 | -0.27% | 15.07 | -0.28% | 15.08 | -0.17% | 14.95 | 0.26% | -0.92% | |
| 2019-05-17 | 15.31 | 15.31 | 14.61 | 14.69 | -3.99% | -1.84% | -1.45% | 5,929,500 | 88,739,000 | 85% | 14.97 | -1.74% | 15.11 | -0.23% | 15.10 | -0.06% | 14.91 | -0.18% | -1.12% | |
| 2019-05-16 | 15.10 | 15.45 | 15.03 | 15.30 | 0.92% | 0.45% | 2.46% | 7,729,200 | 117,723,000 | 113% | 15.23 | 0.88% | 15.15 | 0.33% | 15.11 | 0.53% | 14.93 | -0.25% | -1.15% | |
| 2019-05-15 | 15.16 | 15.21 | 15.02 | 15.16 | 0.66% | 0.41% | 1.27% | 5,313,400 | 80,221,000 | 76% | 15.10 | 0.07% | 15.10 | 0.16% | 15.03 | 0.60% | 14.97 | -0.58% | -1.19% |  |
| 2019-05-14 | 14.94 | 15.23 | 14.86 | 15.06 | 0.47% | -0.19% | 0.02% | 6,883,800 | 103,865,000 | 96% | 15.09 | -0.09% | 15.07 | 0.51% | 14.94 | 0.85% | 15.06 | -0.78% | -1.17% | |
| 2019-05-13 | 15.00 | 15.34 | 14.91 | 14.99 | -2.03% | -0.74% | -1.22% | 5,805,800 | 87,680,000 | 81% | 15.10 | 0.44% | 15.00 | 1.00% | 14.82 | 0.52% | 15.18 | -0.88% | -1.11% | |
| 2019-05-10 | 14.79 | 15.36 | 14.50 | 15.30 | 3.66% | 1.76% | -0.07% | 7,840,600 | 117,892,000 | 108% | 15.04 | 1.29% | 14.85 | 1.44% | 14.74 | -0.16% | 15.31 | -1.61% | -1.04% | |
| 2019-05-09 | 14.53 | 15.06 | 14.50 | 14.76 | 0.75% | -0.57% | -5.14% | 6,158,100 | 91,408,000 | 79% | 14.84 | 1.78% | 14.64 | 0.11% | 14.77 | -1.01% | 15.56 | -2.30% | -0.89% | |
| 2019-05-08 | 14.31 | 14.81 | 14.17 | 14.65 | 0.62% | 0.45% | -8.01% | 5,604,400 | 81,740,000 | 62% | 14.59 | 0.69% | 14.62 | -1.14% | 14.92 | -1.54% | 15.93 | -1.28% | -0.64% | |
| 2019-05-07 | 14.41 | 14.65 | 14.35 | 14.56 | 1.68% | 0.52% | -9.75% | 6,603,300 | 95,651,000 | 69% | 14.49 | -1.54% | 14.79 | -2.07% | 15.15 | -2.06% | 16.13 | -1.60% | -0.55% | |
| 2019-05-06 | 14.70 | 15.13 | 14.25 | 14.32 | -6.41% | -2.66% | -12.66% | 11,818,000 | 173,856,000 | 116% | 14.71 | -3.77% | 15.10 | -3.27% | 15.47 | -3.08% | 16.40 | -1.71% | -0.40% | |
| 2019-04-30 | 15.33 | 15.45 | 15.03 | 15.30 | 0.33% | 0.09% | -8.28% | 5,859,200 | 89,567,000 | 60% | 15.29 | -1.67% | 15.61 | -2.06% | 15.96 | -2.15% | 16.68 | -0.50% | -0.27% | |
| 2019-04-29 | 15.92 | 16.04 | 15.18 | 15.25 | -4.27% | -1.90% | -9.04% | 7,942,600 | 123,476,000 | 80% | 15.55 | -2.66% | 15.94 | -2.41% | 16.31 | -2.89% | 16.77 | -0.71% | -0.25% | |
| 2019-04-26 | 16.00 | 16.17 | 15.77 | 15.93 | -1.36% | -0.26% | -5.65% | 6,854,400 | 109,472,000 | 70% | 15.97 | -2.64% | 16.34 | -2.03% | 16.80 | -1.01% | 16.88 | -0.36% | -0.14% | |
| 2019-04-25 | 16.64 | 16.70 | 16.13 | 16.15 | -3.47% | -1.55% | -4.69% | 6,384,300 | 104,731,000 | 68% | 16.40 | -1.57% | 16.67 | -2.29% | 16.97 | -0.69% | 16.95 | -0.18% | -0.07% | |
| 2019-04-24 | 16.67 | 16.81 | 16.45 | 16.73 | 0.36% | 0.38% | -1.45% | 6,164,800 | 102,744,000 | 66% | 16.67 | -1.03% | 17.06 | -0.39% | 17.09 | -0.16% | 16.98 | -0.11% | -0.01% | |
| 2019-04-23 | 17.30 | 17.35 | 16.62 | 16.67 | -4.09% | -1.00% | -1.91% | 10,719,900 | 180,509,000 | 113% | 16.84 | -3.34% | 17.13 | -0.60% | 17.11 | 0.14% | 16.99 | -0.16% | 0.01% | |
| 2019-04-22 | 17.29 | 17.68 | 17.17 | 17.38 | 0.64% | -0.23% | 2.10% | 13,710,500 | 238,831,000 | 155% | 17.42 | 2.22% | 17.24 | 0.96% | 17.09 | 0.75% | 17.02 | 0.23% | 0.00% | |
| 2019-04-19 | 17.17 | 17.32 | 16.80 | 17.27 | 0.17% | 1.34% | 1.69% | 9,014,900 | 153,619,000 | 103% | 17.04 | -0.77% | 17.07 | 0.68% | 16.96 | 0.25% | 16.98 | -0.38% | 0.00% | |
| 2019-04-18 | 16.99 | 17.33 | 16.83 | 17.24 | 1.65% | 0.39% | 1.13% | 12,508,800 | 214,815,000 | 135% | 17.17 | 1.21% | 16.96 | 0.70% | 16.92 | 0.54% | 17.05 | -0.11% | 0.07% | |
| 2019-04-17 | 16.90 | 17.16 | 16.78 | 16.96 | 0.83% | -0.05% | -0.63% | 9,554,100 | 162,112,000 | 100% | 16.97 | 2.09% | 16.84 | 0.49% | 16.83 | 0.05% | 17.07 | -0.44% | 0.10% | |
| 2019-04-16 | 16.59 | 16.87 | 16.34 | 16.82 | 1.08% | 1.20% | -1.88% | 8,409,900 | 139,772,000 | 78% | 16.62 | -1.69% | 16.76 | -0.56% | 16.82 | -0.61% | 17.14 | -0.25% | 0.16% | |
| 2019-04-15 | 16.96 | 17.15 | 16.62 | 16.64 | -0.72% | -1.57% | -3.17% | 8,828,400 | 149,256,000 | 77% | 16.91 | 1.13% | 16.85 | -0.10% | 16.93 | -0.49% | 17.19 | 0.37% | 0.20% | |
| 2019-04-12 | 16.71 | 16.85 | 16.56 | 16.76 | 0.42% | 0.25% | -2.11% | 4,560,900 | 76,248,000 | 38% | 16.72 | -0.87% | 16.87 | -0.63% | 17.01 | -0.89% | 17.12 | 0.31% | 0.14% | |
| 2019-04-11 | 16.99 | 17.25 | 16.60 | 16.69 | -1.82% | -1.04% | -2.22% | 7,716,600 | 130,140,000 | 63% | 16.87 | -0.50% | 16.97 | -0.73% | 17.16 | -0.44% | 17.07 | 0.41% | 0.08% | |
| 2019-04-10 | 17.19 | 17.19 | 16.79 | 17.00 | -1.22% | 0.30% | 0.00% | 8,563,900 | 145,148,000 | 69% | 16.95 | -0.98% | 17.10 | -1.08% | 17.24 | -0.53% | 17.00 | 0.14% | -0.10% | |
| 2019-04-09 | 17.17 | 17.26 | 16.91 | 17.21 | 0.53% | 0.55% | 1.37% | 7,216,200 | 123,511,000 | 55% | 17.12 | -0.47% | 17.28 | -0.20% | 17.33 | 0.08% | 16.98 | -0.29% | -0.18% | |
| 2019-04-08 | 17.55 | 17.69 | 16.87 | 17.12 | 0.00% | -0.45% | 0.55% | 11,336,600 | 194,959,000 | 73% | 17.20 | -1.35% | 17.32 | -0.42% | 17.31 | 0.77% | 17.03 | 0.21% | -0.15% | | |
|
|
