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
2020-07-036.506.666.496.642.47%0.82%2.12%60,021,700395,328,000192%6.592.28%6.501.29%6.480.84%6.50-0.12%-0.05%
2020-07-026.406.486.376.481.09%0.64%-0.46%37,720,200242,864,000122%6.440.86%6.420.23%6.42-0.51%6.51-0.17%-0.02%
2020-07-016.406.436.366.41-0.47%0.41%-1.70%27,172,800173,479,00090%6.38-0.45%6.40-0.45%6.46-0.66%6.52-0.26%-0.03%
2020-06-306.406.456.386.441.10%0.42%-1.50%19,419,100124,533,00063%6.410.05%6.43-0.96%6.50-0.23%6.54-0.12%-0.01%
2020-06-296.436.476.376.37-1.09%-0.62%-2.69%19,891,900127,500,00061%6.41-0.71%6.49-0.70%6.51-0.23%6.55-0.06%0.02%
2020-06-246.506.536.426.44-1.08%-0.25%-1.68%26,155,100168,869,00076%6.46-1.68%6.54-0.29%6.53-0.70%6.550.03%0.04%
2020-06-236.636.686.506.51-1.36%-0.85%-0.58%33,226,800218,181,00098%6.57-0.12%6.560.31%6.580.08%6.550.09%0.03%
2020-06-226.526.626.526.601.07%0.40%0.89%31,376,900206,266,00098%6.570.94%6.54-0.62%6.570.03%6.540.12%0.01%
2020-06-196.516.546.486.530.15%0.26%-0.06%21,564,900140,459,00068%6.51-0.09%6.58-0.05%6.570.00%6.530.05%-0.01%
2020-06-186.636.646.466.52-2.25%0.02%-0.17%39,867,200259,899,000125%6.52-2.00%6.58-0.26%6.570.02%6.53-0.03%-0.03%
2020-06-176.636.716.576.671.83%0.27%2.10%49,117,700326,751,000164%6.651.74%6.600.78%6.570.72%6.530.17%-0.04%
2020-06-166.556.596.506.550.31%0.18%0.43%27,411,300179,227,00096%6.54-0.35%6.550.17%6.520.15%6.52-0.29%-0.10%
2020-06-156.606.636.526.53-1.06%-0.47%-0.17%29,905,200196,203,000101%6.560.32%6.540.48%6.510.23%6.54-0.09%-0.12%
2020-06-126.456.636.416.600.76%0.92%0.81%39,209,100256,438,000128%6.540.45%6.500.42%6.500.26%6.550.18%-0.24%
2020-06-116.436.576.416.551.71%0.60%0.23%40,053,500260,770,000136%6.511.06%6.480.28%6.48-0.03%6.540.20%-0.34%
2020-06-106.436.496.406.44-0.31%-0.05%-1.26%26,964,100173,738,00093%6.44-0.06%6.46-0.20%6.48-0.66%6.52-0.15%-0.41%
2020-06-096.456.486.416.460.31%0.20%-1.10%16,039,800103,415,00052%6.45-0.57%6.47-0.43%6.52-0.78%6.53-0.08%-0.44%
2020-06-086.506.566.436.44-0.31%-0.68%-1.48%23,124,200149,946,00075%6.480.11%6.50-0.75%6.57-0.30%6.54-0.03%-0.45%
2020-06-056.546.566.426.46-0.46%-0.26%-1.21%25,734,900166,676,00084%6.48-0.90%6.55-1.10%6.590.18%6.54-0.17%-0.47%
2020-06-046.596.616.486.49-1.37%-0.70%-0.92%27,085,300177,019,00087%6.54-1.34%6.62-0.24%6.580.47%6.55-0.14%-0.47%
2020-06-036.666.676.586.58-1.20%-0.68%0.32%29,442,800195,046,00093%6.63-0.85%6.640.84%6.550.20%6.56-0.41%-0.46%
2020-06-026.646.776.586.660.30%-0.33%1.12%38,416,100256,687,000112%6.681.20%6.581.64%6.540.54%6.59-0.48%-0.41%
2020-06-016.546.666.506.642.63%0.56%0.33%37,673,000248,761,000107%6.602.80%6.480.26%6.500.37%6.62-1.31%-0.32%
2020-05-296.366.536.316.471.89%0.73%-3.52%28,797,700184,977,00070%6.420.79%6.46-0.42%6.48-0.54%6.71-0.86%-0.08%
2020-05-286.446.476.316.35-1.40%-0.36%-6.12%30,277,200192,946,00065%6.37-2.64%6.49-0.75%6.51-0.79%6.76-0.50%0.14%
2020-05-276.556.686.406.44-1.83%-1.62%-5.27%42,678,400279,358,00089%6.550.15%6.54-0.28%6.57-1.06%6.80-0.41%0.22%
2020-05-266.516.576.516.561.08%0.37%-3.90%20,326,100132,850,00043%6.540.31%6.55-0.44%6.64-1.16%6.83-0.19%0.23%
2020-05-256.556.596.456.49-0.61%-0.40%-5.10%21,186,500138,061,00043%6.52-1.11%6.58-1.33%6.71-1.80%6.84-0.23%0.16%
2020-05-226.616.726.446.53-1.21%-0.90%-4.74%33,111,100218,179,00065%6.59-0.42%6.67-1.52%6.84-0.80%6.86-0.18%0.11%
2020-05-216.666.716.556.610.00%-0.11%-3.74%35,186,600232,815,00066%6.62-2.01%6.78-2.18%6.89-0.32%6.87-0.06%0.06%