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:
中航电子( 600372.SH 上证)
所属成分指数: 上证180沪深300
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
2021-12-0320.4621.0020.2821.002.44%1.30%5.16%20,335,500421,580,000106%20.731.88%20.390.48%20.300.79%19.970.81%0.60%
2021-12-0220.0020.7519.8620.502.50%0.75%3.49%21,262,700432,662,000112%20.351.17%20.300.67%20.140.65%19.810.96%0.52%
2021-12-0120.3220.6619.8020.00-1.86%-0.56%1.93%20,982,400422,008,000112%20.11-1.38%20.160.43%20.010.48%19.621.12%0.42%
2021-11-3019.9520.8219.8820.381.75%-0.07%5.04%27,729,700565,517,000151%20.392.29%20.081.55%19.911.14%19.401.31%0.28%
2021-11-2919.4320.3019.4020.032.40%0.46%4.58%24,504,000488,554,000135%19.941.58%19.770.95%19.690.86%19.150.49%0.16%
2021-11-2619.6019.8519.4219.56-0.61%-0.35%2.63%12,304,800241,516,00067%19.63-0.02%19.58-0.06%19.520.60%19.060.11%0.20%
2021-11-2519.3520.0819.2019.681.71%0.25%3.37%17,239,800338,443,00090%19.630.81%19.600.70%19.401.22%19.040.39%0.26%
2021-11-2419.6219.8719.2619.35-1.93%-0.64%2.02%12,625,300245,867,00067%19.47-0.78%19.460.73%19.171.38%18.970.13%0.28%
2021-11-2319.0820.2018.9919.733.24%0.52%4.17%28,070,700550,951,000146%19.632.81%19.322.66%18.911.60%18.940.47%0.34%
2021-11-2219.1119.2418.8519.110.00%0.10%1.37%13,251,000252,962,00069%19.090.71%18.821.68%18.61-0.41%18.850.18%0.37%
2021-11-1918.7619.2618.6019.111.76%0.81%1.55%15,411,000292,125,00079%18.962.38%18.510.41%18.69-0.33%18.820.08%0.41%
2021-11-1818.3019.0617.9818.782.85%1.43%-0.12%18,822,700348,529,00095%18.521.80%18.43-1.30%18.75-0.23%18.80-0.10%0.48%
2021-11-1718.0818.5417.7118.260.61%0.40%-2.98%21,974,600399,671,000110%18.19-2.15%18.67-1.69%18.79-0.95%18.82-0.22%0.56%
2021-11-1618.8819.2218.1518.15-4.72%-2.36%-3.78%24,059,900447,236,000125%18.59-3.33%19.00-0.59%18.97-0.54%18.860.07%0.65%
2021-11-1519.4819.6918.9019.05-1.50%-0.93%1.07%22,977,100441,806,000116%19.230.13%19.110.38%19.080.58%18.850.87%0.81%
2021-11-1218.7019.4918.6819.343.31%0.71%3.49%21,093,100405,062,000106%19.202.39%19.030.36%18.970.50%18.690.77%0.80%
2021-11-1118.8218.9818.5518.72-0.95%-0.19%0.95%13,604,200255,142,00069%18.76-1.52%18.970.20%18.870.08%18.540.49%0.78%
2021-11-1018.8819.2518.8018.90-0.47%-0.76%2.42%19,147,900364,673,000100%19.050.12%18.930.47%18.860.64%18.450.73%0.77%
2021-11-0918.6119.3518.5218.991.77%-0.17%3.66%23,799,300452,699,000128%19.022.15%18.840.81%18.740.60%18.320.79%0.81%
2021-11-0818.5518.8918.2218.660.16%0.20%2.67%14,715,100274,022,00083%18.62-0.73%18.690.30%18.620.92%18.180.60%0.77%
2021-11-0518.7118.9218.5518.63-0.80%-0.69%3.12%14,888,600279,291,00082%18.760.42%18.630.19%18.450.90%18.070.76%0.78%
2021-11-0418.6518.9218.4518.780.75%0.54%4.74%15,212,700284,175,00085%18.681.02%18.601.31%18.290.90%17.930.68%0.74%
2021-11-0318.5518.7718.2518.64-0.37%0.80%4.67%18,711,000346,002,000107%18.49-0.66%18.361.05%18.130.86%17.810.72%0.69%
2021-11-0218.1318.8518.0318.714.41%0.52%5.82%37,307,800694,433,000229%18.614.26%18.172.92%17.972.11%17.681.69%0.62%
2021-11-0117.7918.1717.4017.920.90%0.38%3.06%24,275,600433,394,000177%17.851.50%17.650.90%17.600.57%17.390.76%0.43%
2021-10-2917.1517.8617.0017.764.04%0.97%2.91%15,905,900279,775,000128%17.591.55%17.490.24%17.500.64%17.260.53%0.32%
2021-10-2817.4117.5817.0317.07-2.62%-1.44%-0.56%12,185,400211,051,000103%17.32-1.18%17.45-0.40%17.390.34%17.170.43%0.22%
2021-10-2717.8517.8817.1817.530.23%0.02%2.56%15,507,000271,795,000137%17.530.22%17.520.89%17.330.69%17.091.11%0.09%
2021-10-2617.5117.6717.3517.49-0.57%0.01%3.45%11,041,500193,090,000100%17.49-0.26%17.370.78%17.220.60%16.910.42%-0.10%
2021-10-2517.1517.7017.1017.590.00%0.32%4.48%21,587,400378,523,000202%17.533.02%17.231.86%17.111.39%16.840.71%-0.15%