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:
航天电子( 600879.SH 上证)
板块 :专用设备制造_h   上证180   2月后解禁   
所属成分指数: 上证180中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-20436.6000.180%增发
2019-10-2130593.87011.251%1
2019-10-21436.6000.161%1
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
2019-08-236.286.326.216.24-0.64%-0.29%1.89%17,255,000107,985,00097%6.26-0.38%6.260.13%6.230.63%6.120.53%-0.04%
2019-08-226.246.336.226.280.96%-0.03%3.09%25,264,800158,724,000142%6.280.80%6.250.81%6.191.09%6.090.55%-0.15%
2019-08-216.226.266.206.220.00%-0.19%2.66%18,812,300117,236,000111%6.23-0.08%6.200.98%6.120.64%6.060.36%-0.22%
2019-08-206.176.306.166.220.65%-0.27%3.03%26,955,800168,114,000158%6.241.76%6.141.93%6.091.21%6.040.47%-0.29%
2019-08-196.036.196.036.182.83%0.83%2.85%20,463,900125,414,000118%6.132.08%6.030.82%6.010.82%6.01-0.05%-0.37%
2019-08-165.956.035.946.011.01%0.10%-0.03%16,353,20098,186,00094%6.001.56%5.980.25%5.960.22%6.01-0.32%-0.34%
2019-08-155.885.985.855.95-0.67%0.64%-1.34%15,279,60090,334,00085%5.91-1.70%5.96-0.07%5.95-0.42%6.03-0.53%-0.31%
2019-08-146.066.075.985.99-0.17%-0.40%-1.20%14,544,00087,461,00080%6.010.87%5.970.39%5.98-0.12%6.06-0.43%-0.24%
2019-08-135.926.045.866.000.67%0.64%-1.46%14,384,10085,764,00077%5.960.91%5.94-0.40%5.98-0.38%6.09-0.51%-0.19%
2019-08-125.905.975.855.961.02%0.88%-2.61%10,726,50063,372,00055%5.91-0.66%5.97-0.58%6.01-0.70%6.12-0.47%-0.14%
2019-08-096.056.065.885.90-1.99%-0.79%-4.05%20,087,700119,457,00099%5.95-1.44%6.00-0.63%6.05-0.72%6.15-0.55%-0.09%
2019-08-086.006.116.006.020.33%-0.23%-2.64%15,765,60095,135,00078%6.030.07%6.04-0.67%6.09-0.59%6.18-0.23%-0.02%
2019-08-076.106.125.966.00-1.32%-0.50%-3.18%20,615,400124,307,000102%6.03-0.33%6.08-0.72%6.13-0.81%6.20-0.29%0.00%
2019-08-066.016.145.946.08-1.14%0.50%-2.17%28,572,000172,856,000143%6.05-2.48%6.13-1.31%6.18-1.06%6.22-0.31%0.02%
2019-08-056.206.276.136.15-0.65%-0.87%-1.35%15,879,90098,522,00089%6.200.57%6.21-0.47%6.24-0.27%6.230.27%0.04%
2019-08-026.166.216.116.19-0.96%0.34%-0.43%19,593,000120,865,000108%6.17-1.25%6.24-0.73%6.26-0.29%6.22-0.02%-0.01%
2019-08-016.286.316.196.25-0.79%0.05%0.51%18,238,000113,939,000106%6.25-0.78%6.28-0.24%6.280.06%6.220.16%-0.05%
2019-07-316.266.336.246.300.32%0.06%1.48%17,329,600109,109,000100%6.30-0.08%6.300.21%6.270.29%6.210.03%-0.17%
2019-07-306.306.336.266.28-0.32%-0.33%1.19%18,560,800116,955,000107%6.300.16%6.280.40%6.260.50%6.21-0.02%-0.17%
2019-07-296.296.346.266.300.48%0.14%1.50%19,711,500124,006,000114%6.290.50%6.260.47%6.230.89%6.210.06%-0.17%
2019-07-266.196.306.186.270.97%0.16%1.08%22,954,100143,700,000126%6.260.76%6.230.84%6.170.47%6.200.13%-0.18%
2019-07-256.186.246.186.210.16%-0.05%0.24%14,993,20093,148,00086%6.210.18%6.181.05%6.140.15%6.200.00%-0.19%
2019-07-246.166.246.156.201.14%-0.03%0.08%17,526,900108,696,000100%6.201.81%6.110.36%6.13-0.28%6.20-0.16%-0.19%
2019-07-236.066.136.036.131.66%0.62%-1.21%11,481,40069,946,00060%6.090.81%6.09-0.44%6.15-0.65%6.21-0.05%-0.18%
2019-07-226.136.155.946.03-1.79%-0.22%-2.87%18,711,300113,076,00095%6.04-1.90%6.12-1.32%6.19-0.71%6.21-0.29%-0.18%
2019-07-196.136.206.126.140.33%-0.32%-1.38%12,880,00079,340,00062%6.160.03%6.20-0.69%6.23-0.06%6.23-0.42%-0.16%
2019-07-186.236.236.116.12-2.24%-0.62%-2.11%21,261,600130,934,00093%6.16-1.96%6.24-0.48%6.24-0.22%6.25-1.03%-0.09%
2019-07-176.266.326.256.26-0.32%-0.33%-0.90%17,088,500107,339,00060%6.28-0.41%6.270.34%6.250.03%6.320.05%0.11%
2019-07-166.286.376.266.28-0.32%-0.43%-0.54%18,408,600116,095,00062%6.310.99%6.250.45%6.250.39%6.310.02%0.13%
2019-07-156.186.306.156.300.00%0.88%-0.21%27,235,700170,084,00089%6.250.89%6.22-0.14%6.230.10%6.31-0.05%0.16%