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
2019-08-206.456.516.426.43-0.31%-0.43%0.96%14,653,80094,635,000106%6.461.38%6.371.31%6.330.38%6.37-0.17%-0.65%
2019-08-196.276.466.266.453.37%1.26%1.10%22,706,000144,628,000160%6.372.03%6.290.48%6.300.40%6.38-0.52%-0.69%
2019-08-166.246.286.216.240.00%-0.05%-2.70%11,200,50069,928,00083%6.240.55%6.26-0.41%6.28-0.63%6.41-0.65%-0.64%
2019-08-156.246.266.176.24-1.73%0.50%-3.33%19,282,400119,730,000141%6.21-2.62%6.28-1.18%6.32-1.20%6.46-1.09%-0.59%
2019-08-146.436.446.346.35-0.16%-0.41%-2.70%8,301,20052,931,00066%6.380.20%6.36-0.03%6.40-0.33%6.53-0.53%-0.49%
2019-08-136.336.426.306.36-0.31%-0.05%-3.06%7,092,60045,130,00056%6.360.59%6.36-0.72%6.42-0.53%6.56-0.56%-0.44%
2019-08-126.316.386.276.381.11%0.85%-3.30%7,747,20049,012,00060%6.33-0.61%6.40-0.56%6.45-0.86%6.60-0.78%-0.38%
2019-08-096.556.556.246.31-2.62%-0.86%-5.11%26,777,500170,447,000196%6.37-2.44%6.44-1.47%6.51-1.54%6.65-1.35%-0.27%
2019-08-086.536.636.476.48-0.31%-0.67%-3.87%13,695,50089,354,000114%6.52-0.23%6.54-1.08%6.61-0.87%6.74-0.49%-0.11%
2019-08-076.606.626.486.50-0.91%-0.60%-4.04%8,395,10054,895,00074%6.54-0.08%6.61-0.69%6.67-0.73%6.77-0.35%-0.05%
2019-08-066.636.636.416.56-2.24%0.24%-3.50%16,440,400107,587,000145%6.54-3.08%6.65-1.57%6.72-1.37%6.80-0.59%-0.01%
2019-08-056.696.856.686.710.00%-0.62%-1.87%11,035,30074,507,000111%6.750.60%6.76-0.52%6.81-0.61%6.840.03%0.05%
2019-08-026.706.786.646.71-1.32%-0.03%-1.84%11,949,90080,205,000120%6.71-1.54%6.79-1.16%6.85-0.58%6.84-0.20%0.02%
2019-08-016.876.916.776.80-1.31%-0.25%-0.73%10,932,30074,525,000113%6.82-0.89%6.87-0.61%6.89-0.13%6.85-0.06%-0.01%
2019-07-316.936.936.856.89-0.72%0.17%0.53%8,564,10058,904,00093%6.88-0.97%6.92-0.01%6.900.07%6.85-0.07%-0.11%
2019-07-306.946.976.926.94-0.29%-0.07%1.18%8,239,80057,227,00091%6.950.32%6.920.33%6.900.38%6.860.09%-0.11%
2019-07-296.927.026.856.960.58%0.53%1.56%14,599,300101,069,000161%6.920.48%6.890.42%6.870.78%6.850.26%-0.13%
2019-07-266.816.936.806.921.17%0.44%1.24%11,750,00080,956,000133%6.890.69%6.870.68%6.820.28%6.840.24%-0.18%
2019-07-256.876.876.816.84-0.15%-0.04%0.31%6,964,80047,658,00083%6.84-0.09%6.820.68%6.80-0.03%6.820.12%-0.21%
2019-07-246.806.886.776.851.18%0.01%0.57%8,334,20057,082,000100%6.851.51%6.770.07%6.80-0.25%6.810.06%-0.24%
2019-07-236.726.796.706.770.89%0.34%-0.54%5,688,30038,379,00066%6.750.30%6.77-0.40%6.82-0.28%6.810.00%-0.26%
2019-07-226.826.826.616.71-1.18%-0.25%-1.43%10,510,30070,701,000119%6.73-1.41%6.80-1.05%6.84-0.26%6.81-0.22%-0.27%
2019-07-196.876.886.776.79-0.73%-0.48%-0.47%9,873,80067,369,000103%6.82-0.50%6.87-0.32%6.850.19%6.82-0.50%-0.28%
2019-07-186.906.906.836.84-1.16%-0.25%-0.23%6,965,70047,765,00066%6.86-1.00%6.890.39%6.840.26%6.86-1.03%-0.23%
2019-07-176.886.966.856.920.58%-0.09%-0.10%8,679,10060,110,00065%6.930.73%6.860.81%6.820.34%6.93-0.07%-0.06%
2019-07-166.856.916.826.880.29%0.06%-0.75%7,774,50053,458,00056%6.881.00%6.810.53%6.800.30%6.93-0.20%-0.01%
2019-07-156.726.866.716.862.24%0.76%-1.24%12,338,30084,000,00082%6.811.33%6.770.03%6.78-0.21%6.95-0.23%0.05%
2019-07-126.716.766.696.71-0.45%-0.13%-3.62%6,121,80041,131,00039%6.72-0.49%6.77-0.15%6.79-1.06%6.96-0.07%0.11%
2019-07-116.776.836.706.74-0.15%-0.18%-3.26%7,245,20048,918,00046%6.75-0.85%6.78-0.51%6.87-1.58%6.97-0.17%0.15%
2019-07-106.796.896.716.750.00%-0.88%-3.28%10,197,70069,449,00063%6.810.70%6.81-1.20%6.98-0.24%6.98-0.13%0.20%