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:
中航高科( 600862.SH 上证)
板块 :普通机械制造   
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
2020-07-0316.8317.3716.7517.151.96%0.33%4.17%18,639,700318,608,000123%17.091.91%16.900.64%16.850.47%16.460.76%-0.02%
2020-07-0216.7416.9916.6016.820.12%0.28%2.94%14,899,000249,906,00099%16.770.14%16.790.19%16.770.64%16.340.63%-0.11%
2020-07-0116.9317.1416.5316.80-0.71%0.30%3.47%12,732,000213,250,00079%16.75-0.58%16.76-0.10%16.660.79%16.24-0.62%-0.22%
2020-06-3016.7516.9716.5616.922.24%0.44%3.56%11,839,300199,443,00063%16.851.00%16.771.05%16.531.10%16.34-0.98%-0.11%
2020-06-2916.6417.0416.4316.55-1.37%-0.77%0.30%12,665,200211,240,00060%16.68-0.70%16.601.07%16.351.28%16.50-0.11%0.13%
2020-06-2416.6417.0716.5216.780.42%-0.10%1.59%15,271,000256,489,00070%16.802.23%16.421.69%16.150.88%16.520.24%0.20%
2020-06-2315.9216.8515.7816.715.29%1.70%1.40%23,802,400391,075,000108%16.433.15%16.152.27%16.010.84%16.480.21%0.14%
2020-06-2215.9616.1915.8115.87-0.81%-0.36%-3.50%11,841,600188,618,00053%15.93-0.01%15.79-0.22%15.87-2.10%16.45-0.15%0.11%
2020-06-1915.5316.1515.5216.003.23%0.45%-2.85%18,157,200289,222,00079%15.932.47%15.83-0.13%16.21-2.29%16.47-0.10%0.12%
2020-06-1815.7915.8015.4115.50-2.45%-0.29%-5.98%16,827,100261,572,00074%15.55-2.87%15.85-3.48%16.59-0.96%16.49-0.06%0.08%
2020-06-1716.1516.3315.8015.89-1.06%-0.71%-3.67%15,917,100254,742,00071%16.000.40%16.42-2.70%16.75-0.20%16.50-0.16%-0.02%
2020-06-1616.3016.3815.5816.06-0.12%0.75%-2.80%26,370,300420,369,000116%15.94-5.76%16.87-1.41%16.79-0.38%16.52-0.49%-0.10%
2020-06-1517.8118.1016.0316.08-7.90%-4.94%-3.15%38,345,900648,612,000185%16.92-3.81%17.110.41%16.850.61%16.600.47%-0.13%
2020-06-1216.5018.3716.4017.463.74%-0.71%5.66%32,188,500566,028,000175%17.594.85%17.044.08%16.752.62%16.531.41%-0.21%
2020-06-1116.2817.0616.2816.832.56%0.35%3.28%22,329,500374,499,000130%16.773.51%16.380.96%16.321.57%16.300.58%-0.34%
2020-06-1015.8716.4215.8316.412.76%1.28%1.29%13,518,500219,037,00077%16.201.09%16.220.45%16.07-0.24%16.20-0.31%-0.39%
2020-06-0916.5516.5515.7715.97-3.09%-0.37%-1.73%18,844,900302,067,00099%16.03-2.35%16.150.62%16.11-0.80%16.25-0.15%-0.33%
2020-06-0816.1016.6416.1016.483.32%0.40%1.26%19,475,500319,690,000104%16.423.56%16.050.23%16.24-0.13%16.280.03%-0.26%
2020-06-0515.8015.9815.7215.950.82%0.62%-1.97%10,287,900163,078,00053%15.850.39%16.01-1.45%16.26-0.09%16.27-0.59%-0.23%
2020-06-0416.1916.2115.6515.82-1.74%0.20%-3.34%19,978,600315,445,00094%15.79-3.63%16.25-1.47%16.27-0.29%16.37-1.02%-0.10%
2020-06-0316.7016.7016.0016.10-2.48%-1.73%-2.63%16,202,900265,470,00076%16.38-1.33%16.490.46%16.32-0.31%16.54-0.93%0.12%
2020-06-0216.4516.8616.3416.510.36%-0.57%-1.08%19,004,800315,580,00086%16.610.85%16.411.28%16.370.39%16.69-0.77%0.41%
2020-06-0116.1816.7416.0016.453.01%-0.09%-2.19%23,336,300384,225,000100%16.472.60%16.21-0.33%16.310.16%16.82-0.39%0.70%
2020-05-2915.9916.2815.7515.97-0.99%-0.49%-5.41%13,346,300214,188,00052%16.050.28%16.26-0.27%16.28-0.98%16.880.18%0.98%
2020-05-2816.3016.3415.6616.13-1.04%0.79%-4.29%19,549,900312,876,00074%16.00-3.30%16.30-0.64%16.44-1.56%16.850.04%1.11%
2020-05-2716.3017.0216.1316.300.31%-1.51%-3.25%26,697,100441,847,000105%16.551.74%16.41-0.73%16.70-1.58%16.850.28%1.20%
2020-05-2616.5116.6415.9616.250.31%-0.10%-3.27%20,891,800339,839,00082%16.27-0.60%16.53-2.16%16.97-1.62%16.800.55%1.34%
2020-05-2516.6816.7916.1016.20-2.23%-1.01%-3.04%19,391,900317,339,00075%16.37-2.95%16.89-2.45%17.25-0.35%16.710.31%1.38%
2020-05-2217.2517.3416.3016.57-3.10%-1.73%-0.52%25,883,400436,449,000105%16.86-2.81%17.32-1.59%17.310.69%16.660.71%1.42%
2020-05-2117.5517.7816.9317.100.00%-1.44%3.39%24,217,200420,133,000104%17.35-2.22%17.600.98%17.191.28%16.541.20%1.43%