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:
中航光电( 002179.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2022-06-3064.0364.8562.8863.32-1.32%-0.62%1.44%8,995,400573,121,00077%63.71-2.13%65.23-0.12%64.471.41%62.420.54%0.22%
2022-06-2965.9666.2964.1064.17-2.99%-1.43%3.36%6,682,200434,997,00057%65.10-1.83%65.311.23%63.571.32%62.090.63%0.16%
2022-06-2864.1067.6764.1066.152.29%-0.25%7.22%13,445,800891,648,000114%66.313.17%64.523.10%62.741.49%61.701.31%0.08%
2022-06-2764.0565.0963.1664.671.05%0.61%6.20%11,626,100747,281,00095%64.281.18%62.581.97%61.820.95%60.900.32%-0.08%
2022-06-2461.3064.8061.3064.005.02%0.74%5.43%21,445,8001,362,428,000172%63.536.16%61.372.31%61.241.75%60.700.39%-0.07%
2022-06-2358.6161.1557.8760.943.99%1.83%0.78%14,606,400874,083,000117%59.840.76%59.99-0.68%60.19-0.04%60.47-0.15%-0.04%
2022-06-2260.7061.1458.3058.60-3.62%-1.33%-3.23%12,053,700715,878,000100%59.39-2.72%60.40-0.46%60.21-0.06%60.56-0.43%0.03%
2022-06-2161.0661.8960.2060.80-0.41%-0.41%-0.03%8,777,500535,877,00076%61.050.26%60.670.63%60.250.70%60.82-0.08%0.15%
2022-06-2060.3161.8759.8461.051.58%0.26%0.30%12,929,500787,283,000113%60.891.57%60.290.89%59.83-0.42%60.87-0.25%0.22%
2022-06-1760.0060.5859.0160.100.42%0.25%-1.51%8,511,000510,252,00076%59.950.14%59.760.53%60.08-1.03%61.02-0.10%0.33%
2022-06-1659.1460.6558.7059.851.20%-0.03%-2.01%11,476,700687,102,000102%59.870.62%59.45-1.20%60.71-0.23%61.08-0.07%0.38%
2022-06-1559.4960.5858.5859.14-0.61%-0.60%-3.24%11,294,300671,991,000106%59.500.69%60.17-1.75%60.85-0.75%61.12-0.11%0.41%
2022-06-1461.0061.0057.6059.50-3.57%0.70%-2.77%15,354,700907,291,000151%59.09-4.58%61.24-1.21%61.31-1.14%61.19-0.29%0.46%
2022-06-1364.7764.7761.0361.70-2.59%-0.36%0.54%13,765,600852,417,000152%61.92-0.88%61.99-0.16%62.01-0.24%61.370.38%0.52%
除权分界线,2022年06月13日,10股送4.000股, 10股派5.500元(以下数据已经复权)
2022-06-1060.6163.3659.6863.344.48%1.40%3.62%10,400,900915,372,000173%62.473.70%62.090.82%62.160.83%61.130.70%0.54%
2022-06-0961.2061.3159.7660.63-1.24%0.64%-0.13%6,303,200535,099,00096%60.25-2.58%61.58-1.13%61.650.14%60.710.52%0.64%
2022-06-0861.8262.5861.0661.39-0.89%-0.73%1.65%6,794,700592,023,000109%61.840.61%62.280.81%61.570.94%60.390.82%0.54%
2022-06-0762.5162.7260.0261.94-0.98%0.77%3.40%5,215,100451,672,00084%61.47-1.28%61.780.97%60.990.93%59.900.60%0.47%
2022-06-0661.6763.1561.0562.562.54%0.46%5.05%6,686,500586,571,000112%62.273.23%61.192.20%60.431.16%59.550.84%0.39%
2022-06-0258.5461.2158.5461.013.53%1.14%3.30%5,846,200496,896,00099%60.322.48%59.871.04%59.74-0.21%59.060.46%0.34%
2022-06-0158.8259.2958.4158.930.07%0.12%0.24%3,628,100300,947,00062%58.86-0.04%59.25-0.42%59.870.66%58.790.20%0.32%
2022-05-3158.7759.4658.3358.890.20%0.01%0.37%4,460,600370,149,00077%58.880.06%59.50-0.91%59.480.53%58.670.33%0.39%
2022-05-3059.4959.6858.2658.77-0.94%-0.13%0.50%5,935,600492,269,000101%58.85-1.14%60.050.81%59.170.45%58.480.37%0.50%
2022-05-2760.3260.4958.8659.33-0.02%-0.33%1.83%6,240,600523,513,000111%59.53-0.87%59.571.02%58.900.62%58.260.60%0.63%
2022-05-2656.7562.5156.7559.344.31%-1.18%2.46%14,361,9001,215,290,000270%60.056.82%58.973.31%58.542.25%57.921.67%0.77%
2022-05-2556.2457.0455.3056.891.02%1.20%-0.12%4,995,800395,931,000104%56.22-1.60%57.08-0.47%57.25-0.23%56.96-0.49%0.71%
2022-05-2456.5858.1155.3356.32-1.01%-1.41%-1.62%6,532,400526,042,000128%57.131.04%57.35-0.02%57.380.21%57.250.14%0.89%
2022-05-2357.7257.7556.0456.89-0.99%0.62%-0.48%4,075,700324,859,00073%56.54-0.94%57.36-0.18%57.260.11%57.17-0.24%1.01%
2022-05-2057.9958.0456.1957.46-0.74%0.67%0.28%4,311,100346,877,00071%57.08-0.28%57.460.30%57.190.49%57.300.32%1.18%
2022-05-1956.3258.1256.0457.890.00%1.14%1.35%4,388,800354,119,00069%57.240.78%57.290.60%56.910.43%57.120.29%1.24%