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   
所属成分指数: 上证180中证500
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
2020-01-236.096.396.036.140.16%-1.25%-0.63%62,800,700390,517,000181%6.222.15%6.19-0.26%6.200.13%6.180.07%0.04%
2020-01-226.126.166.006.13-0.81%0.71%-0.73%30,808,300187,537,00088%6.09-2.03%6.20-0.27%6.19-0.13%6.18-0.64%0.07%
2020-01-216.276.286.166.18-1.59%-0.53%-0.56%35,107,400218,108,00088%6.21-0.75%6.220.11%6.200.15%6.220.03%0.24%
2020-01-206.146.346.136.282.28%0.32%1.08%51,516,600322,515,000131%6.262.09%6.210.91%6.190.63%6.210.03%0.28%
2020-01-176.186.196.106.14-0.32%0.13%-1.14%22,950,300140,738,00055%6.13-0.99%6.16-0.13%6.15-0.03%6.210.13%0.38%
2020-01-166.096.256.096.161.15%-0.53%-0.69%42,676,800264,294,00097%6.191.43%6.160.52%6.15-0.10%6.200.16%0.42%
2020-01-156.176.176.076.09-1.62%-0.26%-1.66%22,664,000138,393,00052%6.11-0.96%6.13-0.18%6.16-1.16%6.190.08%0.41%
2020-01-146.176.226.126.190.32%0.41%0.03%25,159,400155,101,00059%6.170.77%6.14-0.42%6.230.02%6.190.21%0.41%
2020-01-136.146.186.066.170.65%0.85%-0.08%24,097,100147,417,00056%6.12-0.42%6.17-1.39%6.23-0.21%6.180.18%0.41%
2020-01-106.226.226.116.13-1.45%-0.23%-0.55%31,045,700190,732,00072%6.14-0.94%6.26-0.06%6.240.21%6.160.15%0.43%
2020-01-096.256.256.166.22-2.81%0.29%1.06%55,629,300345,040,000135%6.20-2.02%6.26-0.18%6.230.26%6.160.33%0.43%
2020-01-086.256.436.236.403.06%1.11%4.32%84,794,100536,735,000233%6.332.43%6.271.41%6.211.16%6.141.12%0.41%
2020-01-076.186.236.126.21-0.16%0.49%2.36%35,234,400217,747,000117%6.18-0.96%6.180.49%6.140.51%6.070.43%0.30%
2020-01-066.266.326.166.221.47%-0.32%2.96%65,511,600408,777,000232%6.242.13%6.151.47%6.111.36%6.041.02%0.26%
2020-01-036.066.186.026.131.32%0.33%2.51%50,328,400307,530,000208%6.111.21%6.061.07%6.030.85%5.980.50%0.17%
2020-01-026.036.085.996.051.17%0.22%1.68%29,818,400180,001,000138%6.040.97%6.000.47%5.980.56%5.950.12%0.14%
2019-12-316.006.015.955.98-0.50%0.02%0.62%18,099,200108,212,00082%5.980.05%5.970.30%5.950.34%5.940.03%0.17%
2019-12-305.956.015.926.011.18%0.57%1.16%28,535,300170,537,000121%5.980.22%5.950.56%5.930.36%5.940.22%0.21%
2019-12-275.926.015.905.940.34%-0.39%0.20%30,311,500180,756,000129%5.961.12%5.920.90%5.900.15%5.930.34%0.20%
2019-12-265.875.925.865.920.51%0.39%0.20%16,228,40095,697,00071%5.900.53%5.87-0.05%5.90-0.32%5.910.17%0.16%
2019-12-255.875.895.845.890.34%0.41%-0.14%15,764,30092,477,00068%5.870.50%5.87-0.53%5.91-0.45%5.900.12%0.13%
2019-12-245.815.875.795.870.86%0.57%-0.36%14,327,40083,632,00060%5.84-1.00%5.90-0.67%5.94-0.24%5.890.02%0.10%
2019-12-235.925.975.815.82-1.52%-1.29%-1.19%21,566,800127,157,00091%5.90-0.89%5.94-0.52%5.960.17%5.890.03%0.09%
2019-12-206.006.005.905.91-1.34%-0.66%0.37%22,024,100131,026,00098%5.95-0.55%5.970.03%5.950.49%5.890.14%0.09%
2019-12-195.986.015.955.990.17%0.13%1.87%21,226,200126,983,00099%5.98-0.03%5.970.61%5.920.49%5.880.19%0.08%
2019-12-185.996.025.955.980.34%-0.07%1.89%31,629,700189,267,000154%5.980.54%5.941.02%5.890.70%5.870.39%0.08%
2019-12-175.905.995.895.961.36%0.13%1.95%33,673,200200,418,000181%5.951.52%5.881.14%5.850.64%5.850.46%0.04%
2019-12-165.835.905.805.881.20%0.29%1.05%29,169,300171,021,000174%5.861.56%5.810.54%5.810.14%5.820.16%0.00%
2019-12-135.775.815.745.811.22%0.64%0.00%22,182,200128,051,000144%5.770.14%5.78-0.31%5.80-0.28%5.81-0.12%-0.01%
2019-12-125.785.805.745.740.00%-0.43%-1.32%17,025,70098,151,000121%5.77-0.52%5.80-0.53%5.82-0.34%5.82-0.14%0.03%