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:
中航机电( 002013.SZ 深证)
所属成分指数: 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
2022-05-2310.8810.8810.5710.78-1.73%0.66%0.21%45,702,900489,451,00082%10.71-1.43%10.82-0.86%10.87-0.52%10.760.19%1.15%
2022-05-2011.0011.1310.6710.97-0.27%0.98%2.17%56,588,700614,765,000104%10.86-0.23%10.92-0.14%10.930.35%10.740.42%1.16%
2022-05-1910.8811.0610.7611.00-0.36%1.02%2.88%42,474,800462,492,00081%10.89-0.96%10.93-0.31%10.890.64%10.690.55%1.11%
2022-05-1810.8511.2210.7611.041.38%0.42%3.82%52,878,700581,365,00094%10.990.90%10.970.94%10.820.89%10.631.32%1.17%
2022-05-1710.8111.0310.6710.89-0.18%-0.06%3.75%42,810,600466,444,00075%10.90-0.84%10.861.00%10.730.56%10.501.43%1.06%
2022-05-1611.0811.3010.8210.911.11%-0.71%5.43%59,516,100653,969,000103%10.992.14%10.761.34%10.670.91%10.352.48%0.87%
2022-05-1310.4310.9510.4310.793.25%0.30%6.85%84,009,600903,767,000144%10.763.51%10.610.97%10.571.02%10.102.54%0.48%
2022-05-1210.3510.5510.2610.450.77%0.55%6.11%38,702,900402,245,00068%10.39-1.65%10.51-0.09%10.470.08%9.851.04%0.07%
2022-05-1110.6810.7910.2810.37-1.52%-1.86%6.39%76,478,600808,170,000133%10.570.47%10.520.89%10.461.98%9.751.13%-0.10%
2022-05-1010.3010.6510.2610.530.38%0.11%9.26%54,943,900577,924,000101%10.520.76%10.430.40%10.252.48%9.640.42%-0.25%
2022-05-0910.2310.6210.1910.492.14%0.49%9.29%40,750,200425,384,00074%10.441.52%10.392.45%10.013.49%9.600.30%-0.35%
2022-05-0610.2010.5510.1110.27-1.63%-0.13%7.33%37,512,400385,757,00068%10.28-1.19%10.142.65%9.672.73%9.57-0.06%-0.42%
2022-05-059.9210.699.8710.445.24%0.32%9.03%88,305,900919,005,000157%10.417.30%9.887.02%9.413.47%9.581.14%-0.50%
2022-04-299.489.969.299.926.44%2.28%4.79%66,292,800642,995,000120%9.704.23%9.234.06%9.100.53%9.470.14%-0.74%
2022-04-289.139.659.009.322.19%0.16%-1.42%61,410,200571,432,000114%9.316.55%8.870.46%9.05-1.61%9.45-0.46%-0.88%
2022-04-278.159.168.119.129.35%4.43%-3.98%72,354,200631,847,000131%8.731.51%8.83-2.87%9.20-2.65%9.50-1.43%-1.00%
2022-04-268.999.058.308.34-6.40%-3.06%-13.45%63,324,500544,759,000120%8.60-6.19%9.09-5.62%9.45-3.59%9.64-1.51%-0.96%
2022-04-259.599.688.908.91-8.90%-2.85%-8.93%61,869,200567,418,000127%9.17-5.54%9.63-3.25%9.80-1.72%9.78-0.67%-1.03%
2022-04-229.719.919.569.78-0.91%0.73%-0.71%41,549,400403,419,00088%9.71-3.34%9.95-1.20%9.97-0.19%9.85-0.38%-1.12%
2022-04-219.9810.309.819.87-1.50%-1.73%-0.18%60,529,300607,966,000128%10.04-0.33%10.070.60%9.990.52%9.89-0.54%-1.14%
2022-04-2010.0910.229.9610.02-0.40%-0.57%0.78%36,962,300372,459,00078%10.08-0.28%10.010.78%9.940.56%9.94-0.45%-1.10%
2022-04-199.8710.319.8710.061.21%-0.45%0.73%56,575,900571,694,000119%10.112.64%9.941.36%9.881.20%9.99-0.79%-1.05%
2022-04-189.7110.039.569.941.74%0.96%-1.25%44,381,000436,949,00091%9.850.88%9.800.31%9.760.43%10.07-1.33%-0.96%
2022-04-159.789.909.639.77-0.51%0.11%-4.23%30,626,800298,885,00057%9.76-0.35%9.770.38%9.72-0.77%10.20-1.26%-0.82%
2022-04-149.779.909.649.821.66%0.28%-4.96%37,711,000369,303,00067%9.790.28%9.740.41%9.80-1.50%10.33-1.58%-0.63%
2022-04-139.789.919.639.66-2.13%-1.09%-7.98%35,448,800346,191,00057%9.770.95%9.70-1.09%9.95-1.19%10.50-1.07%-0.41%
2022-04-129.509.969.409.872.92%2.03%-6.98%50,433,800487,898,00075%9.67-0.05%9.80-2.51%10.07-2.10%10.61-2.22%-0.30%
2022-04-1110.0810.089.469.59-4.86%-0.92%-11.63%68,362,100661,677,00090%9.68-3.90%10.06-2.96%10.28-2.80%10.85-1.54%0.03%
2022-04-0810.2510.279.9710.08-1.95%0.08%-8.55%56,101,400565,066,00071%10.07-3.88%10.36-2.52%10.58-2.04%11.02-0.63%0.22%
2022-04-0710.6010.8510.2510.280.00%-1.90%-7.32%58,831,500616,500,00070%10.48-1.13%10.63-1.39%10.80-1.74%11.09-0.12%0.35%