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
2019-09-1215.5515.5915.4115.540.19%0.28%-0.15%6,124,20094,905,00043%15.50-0.42%15.68-0.29%15.70-0.18%15.560.69%1.01%
2019-09-1115.7115.7615.4015.51-1.08%-0.33%0.34%8,964,400139,501,00060%15.56-1.82%15.72-0.27%15.73-0.03%15.460.53%1.04%
2019-09-1015.7016.1415.6515.68-1.01%-1.08%1.98%12,476,000197,759,00085%15.850.88%15.770.28%15.730.15%15.380.84%1.04%
2019-09-0915.8815.9015.5915.840.44%0.81%3.89%11,654,900183,138,00081%15.71-0.07%15.720.19%15.710.27%15.250.75%1.00%
2019-09-0615.6515.8915.5715.770.70%0.29%4.21%10,261,300161,347,00073%15.72-0.04%15.69-0.05%15.671.12%15.130.66%0.95%
2019-09-0515.7215.8815.5715.66-0.32%-0.45%4.16%12,492,200196,498,00092%15.730.62%15.700.38%15.491.28%15.030.79%0.91%
2019-09-0415.7915.7915.4615.71-0.70%0.49%5.32%12,935,000202,215,000100%15.63-0.62%15.641.45%15.301.04%14.920.74%0.85%
2019-09-0315.8415.9315.5215.820.06%0.57%6.85%18,252,900287,118,000152%15.730.96%15.422.11%15.141.73%14.811.45%0.78%
2019-09-0215.1515.9515.1515.815.61%1.47%8.33%25,782,200401,725,000232%15.584.33%15.103.02%14.882.77%14.592.31%0.65%
2019-08-3014.7115.1514.6114.971.77%0.24%4.94%20,680,000308,839,000208%14.932.94%14.662.10%14.481.80%14.271.36%0.38%
2019-08-2914.3314.7214.2014.712.94%1.39%4.53%15,393,100223,316,000181%14.511.45%14.351.49%14.221.01%14.070.95%0.16%
2019-08-2814.1814.4614.0714.290.78%-0.08%2.50%9,904,600141,647,000131%14.300.85%14.140.85%14.080.59%13.940.49%-0.08%
2019-08-2714.0714.3313.9014.181.21%-0.01%2.21%10,921,000154,868,000156%14.182.01%14.020.67%14.000.48%13.870.52%-0.21%
2019-08-2613.6514.0613.6114.011.08%0.78%1.51%8,208,500114,108,000129%13.90-0.08%13.93-0.03%13.930.21%13.800.25%-0.35%
2019-08-2314.0614.1013.8213.86-1.70%-0.37%0.68%6,386,50088,851,000107%13.91-0.52%13.94-0.12%13.900.29%13.770.21%-0.46%
2019-08-2213.9414.1113.8314.101.51%0.82%2.64%6,972,90097,514,000120%13.990.68%13.950.52%13.860.68%13.740.20%-0.60%
2019-08-2113.9513.9913.8113.89-0.43%0.00%1.31%4,609,90064,033,00083%13.89-0.47%13.880.38%13.770.26%13.710.05%-0.68%
2019-08-2013.9314.0813.8513.950.36%-0.04%1.80%9,769,900136,351,000178%13.961.08%13.831.24%13.740.76%13.700.19%-0.76%
2019-08-1913.6613.9413.6213.902.36%0.67%1.62%10,992,700151,772,000209%13.811.63%13.661.04%13.630.86%13.68-0.40%-0.85%
2019-08-1613.5113.6713.4613.580.52%-0.04%-1.11%4,399,20059,767,00091%13.591.36%13.520.18%13.52-0.10%13.73-0.82%-0.84%
2019-08-1513.4113.5313.2613.51-0.37%0.79%-2.43%5,279,20070,765,000100%13.40-1.38%13.49-0.34%13.53-0.59%13.85-1.49%-0.80%
2019-08-1413.7513.7713.4613.560.07%-0.24%-3.53%3,862,90052,505,00067%13.590.55%13.54-0.16%13.61-0.34%14.06-0.85%-0.67%
2019-08-1313.5513.6513.4213.55-0.51%0.24%-4.42%3,357,90045,392,00057%13.520.07%13.56-0.55%13.66-0.55%14.18-0.87%-0.60%
2019-08-1213.5513.6613.3513.620.52%0.83%-4.76%4,246,70057,366,00070%13.51-0.90%13.64-0.70%13.73-1.26%14.30-0.84%-0.53%
2019-08-0913.8613.9313.4413.55-1.67%-0.59%-6.05%5,352,10072,948,00088%13.63-1.15%13.73-0.69%13.91-1.30%14.42-1.16%-0.46%
2019-08-0813.6813.9413.6813.781.10%-0.06%-5.56%3,808,40052,512,00060%13.79-0.09%13.83-1.36%14.09-1.65%14.59-0.62%-0.34%
2019-08-0713.9414.0413.6213.63-1.87%-1.24%-7.17%4,800,50066,252,00072%13.80-0.48%14.02-1.39%14.33-1.26%14.68-0.75%-0.30%
2019-08-0613.9914.0413.6513.89-2.18%0.16%-6.10%6,792,20094,192,00098%13.87-3.51%14.21-2.45%14.51-1.61%14.79-0.71%-0.25%
2019-08-0514.2914.5614.2014.20-0.77%-1.20%-4.69%5,777,00083,029,00090%14.37-0.21%14.57-1.18%14.74-0.83%14.90-0.27%-0.20%
2019-08-0214.5414.7014.2414.310.00%-0.64%-4.21%7,642,200110,062,000121%14.40-2.91%14.75-1.68%14.87-1.26%14.94-0.43%-0.20%