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
2020-08-1021.7723.5020.4120.76-7.32%-3.89%5.61%64,048,0001,383,507,000200%21.600.79%21.153.43%20.523.51%19.663.13%1.25%
2020-08-0720.6022.8520.1122.407.85%4.52%17.52%64,334,5001,378,848,000232%21.436.26%20.445.91%19.834.79%19.063.61%0.97%
2020-08-0618.8020.7718.6920.7710.01%2.97%12.90%48,889,100986,107,000186%20.177.60%19.304.06%18.923.33%18.401.97%0.72%
2020-08-0518.0419.2617.9018.883.62%0.72%4.65%29,650,600555,814,000111%18.752.41%18.551.68%18.311.14%18.040.45%0.62%
2020-08-0418.9518.9518.0118.22-4.11%-0.46%1.45%26,036,000476,565,00093%18.30-1.40%18.240.57%18.110.88%17.960.36%0.75%
2020-08-0317.6619.0017.6619.008.70%2.35%6.17%38,454,600713,864,000130%18.566.26%18.142.42%17.952.36%17.900.64%0.91%
2020-07-3117.7417.7417.1317.48-2.35%0.05%-1.70%18,105,500316,319,00055%17.47-2.29%17.710.05%17.53-1.11%17.780.78%1.12%
2020-07-3017.8818.2417.6017.900.56%0.11%1.45%16,695,600298,527,00050%17.880.61%17.701.33%17.73-0.42%17.650.65%1.13%
2020-07-2917.8017.9817.5617.800.39%0.16%1.53%22,928,000407,470,00068%17.771.66%17.47-1.27%17.81-0.26%17.530.55%1.17%
2020-07-2817.1217.8517.1217.732.49%1.42%1.69%21,482,000375,543,00064%17.481.82%17.69-1.06%17.85-0.07%17.440.38%1.18%
2020-07-2717.4017.6616.6117.30-0.80%0.76%-0.40%24,643,500423,123,00071%17.17-5.24%17.88-1.01%17.86-0.21%17.370.32%1.25%
2020-07-2418.2018.8817.3517.44-4.65%-3.75%0.73%40,593,600735,529,000125%18.120.18%18.060.81%17.901.76%17.311.06%1.32%
2020-07-2317.6518.6317.4518.293.74%1.13%6.76%38,117,000689,394,000122%18.090.57%17.920.73%17.591.58%17.131.06%1.36%
2020-07-2217.2118.5017.2117.631.32%-1.97%3.99%38,208,200687,131,000119%17.981.44%17.792.60%17.321.63%16.951.74%1.65%
2020-07-2118.5118.5817.3217.40-3.60%-1.85%4.42%46,373,900822,103,000144%17.730.14%17.342.55%17.041.71%16.661.89%1.79%
2020-07-2016.7018.0516.7018.059.99%1.96%10.37%54,351,700962,200,000181%17.709.58%16.914.97%16.763.11%16.352.73%1.84%
2020-07-1715.6616.5515.5416.415.80%1.57%3.08%31,999,700516,994,000109%16.160.94%16.11-0.97%16.25-0.41%15.920.92%1.76%
2020-07-1615.8516.4515.3915.51-2.45%-3.10%-1.67%21,277,500340,567,00077%16.01-0.82%16.26-0.67%16.32-0.93%15.771.00%1.70%
2020-07-1516.5516.6015.7715.90-3.28%-1.47%1.81%19,242,200310,528,00072%16.14-2.66%16.37-0.45%16.471.21%15.620.73%1.61%
2020-07-1416.3717.1016.1016.440.43%-0.84%6.03%25,051,000415,316,000101%16.581.42%16.45-0.36%16.271.70%15.511.04%1.54%
2020-07-1316.1216.5116.1216.371.68%0.14%6.68%22,982,000375,693,000100%16.35-0.42%16.511.92%16.001.97%15.351.03%1.45%
2020-07-1016.8016.8916.0016.10-4.05%-1.92%6.00%30,018,000492,781,000143%16.42-1.34%16.202.30%15.692.08%15.191.48%1.35%
2020-07-0916.3017.1916.0416.783.26%0.85%12.11%48,506,700807,103,000268%16.647.16%15.835.50%15.374.96%14.973.97%1.20%
2020-07-0814.7816.3614.5116.259.06%4.66%12.88%41,911,600650,749,000286%15.533.90%15.014.14%14.653.64%14.403.12%0.81%
2020-07-0714.7115.2714.4614.902.41%-0.29%6.73%29,666,500443,331,000259%14.944.74%14.414.13%14.132.96%13.962.42%0.51%
2020-07-0613.8814.7313.7814.556.99%1.98%6.75%26,886,100383,610,000290%14.275.28%13.843.27%13.732.55%13.631.90%0.27%
2020-07-0313.4613.6513.4113.601.27%0.35%1.67%13,986,800189,562,000188%13.551.48%13.400.64%13.390.49%13.380.26%0.08%
2020-07-0213.2113.4713.1813.431.05%0.56%0.67%15,578,200208,054,000223%13.360.93%13.320.17%13.320.02%13.340.17%0.05%
2020-07-0113.3213.3413.1713.29-0.23%0.44%-0.21%8,302,800109,866,000136%13.23-0.74%13.29-0.30%13.32-0.41%13.320.01%0.01%
2020-06-3013.4013.4013.2813.320.00%-0.08%0.02%5,563,90074,169,00094%13.33-0.11%13.33-0.19%13.37-0.01%13.320.12%-0.01%