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
2020-07-038.148.238.068.160.74%0.31%2.71%27,844,900226,529,000131%8.141.61%8.011.00%7.980.57%7.950.33%0.09%
2020-07-027.918.197.848.101.89%1.17%2.29%33,353,100267,013,000159%8.011.88%7.930.52%7.940.05%7.920.34%0.03%
2020-07-017.927.967.817.950.63%1.17%0.73%22,114,300173,775,000113%7.86-0.33%7.89-0.40%7.93-0.21%7.890.22%-0.08%
2020-06-307.927.977.837.900.00%0.20%0.32%18,569,600146,397,00095%7.88-0.71%7.92-0.69%7.950.28%7.880.20%-0.16%
2020-06-297.898.067.857.90-0.13%-0.50%0.52%16,795,600133,363,00083%7.94-0.10%7.980.08%7.930.30%7.860.01%-0.22%
2020-06-248.078.077.887.91-1.74%-0.48%0.66%15,457,100122,847,00077%7.95-0.95%7.970.67%7.90-0.01%7.860.05%-0.23%
2020-06-237.998.087.968.050.88%0.32%2.50%22,240,600178,464,000112%8.021.16%7.920.93%7.900.62%7.850.17%-0.24%
2020-06-227.838.027.807.981.66%0.61%1.77%21,669,400171,878,000113%7.931.81%7.85-0.06%7.850.60%7.84-0.01%-0.26%
2020-06-197.837.857.747.850.64%0.76%0.10%21,136,700164,670,000109%7.79-0.17%7.850.03%7.810.13%7.84-0.13%-0.27%
2020-06-187.927.927.757.80-1.89%-0.05%-0.66%17,721,000138,286,00088%7.80-1.73%7.850.45%7.80-0.26%7.85-0.33%-0.33%
2020-06-177.888.037.877.951.79%0.11%0.91%22,935,300182,120,000111%7.942.31%7.810.89%7.820.22%7.88-0.25%-0.38%
2020-06-167.717.827.687.812.09%0.62%-1.11%15,392,400119,483,00074%7.760.54%7.74-0.55%7.80-0.35%7.90-0.73%-0.45%
2020-06-157.807.817.657.65-1.54%-0.91%-3.85%23,204,100179,137,000103%7.72-0.45%7.79-0.71%7.83-0.70%7.96-0.60%-0.46%
2020-06-127.747.837.687.77-1.02%0.19%-2.92%25,470,200197,509,000112%7.76-2.13%7.84-1.01%7.88-0.39%8.00-0.36%-0.51%
2020-06-117.937.997.837.85-1.13%-0.93%-2.28%17,633,600139,720,00081%7.920.29%7.92-0.13%7.91-0.33%8.03-0.06%-0.49%
2020-06-107.967.967.867.94-0.38%0.49%-1.22%14,209,300112,264,00064%7.90-0.55%7.930.25%7.94-0.59%8.04-0.09%-0.48%
2020-06-097.967.997.887.970.25%0.31%-0.93%13,533,500107,520,00060%7.95-0.04%7.91-0.40%7.99-0.86%8.05-0.03%-0.49%
2020-06-087.908.047.847.950.76%0.03%-1.21%20,705,800164,566,00086%7.950.98%7.95-0.74%8.06-0.46%8.05-0.15%-0.51%
2020-06-057.978.047.807.89-1.00%0.24%-2.10%28,311,500222,849,000112%7.87-1.91%8.00-1.85%8.09-0.44%8.06-0.73%-0.51%
2020-06-048.138.187.957.97-1.85%-0.67%-1.82%25,887,100207,716,000102%8.02-1.93%8.16-0.54%8.130.01%8.12-0.82%-0.44%
2020-06-038.248.278.108.12-0.73%-0.76%-0.79%18,176,500148,722,00070%8.18-0.87%8.200.60%8.130.32%8.19-0.92%-0.33%
2020-06-028.188.368.128.180.12%-0.90%-0.98%29,549,700243,893,000104%8.251.26%8.151.18%8.100.77%8.26-0.81%-0.17%
2020-06-018.058.248.018.171.87%0.23%-1.90%26,662,100217,327,00089%8.151.96%8.060.66%8.040.20%8.33-1.12%-0.02%
2020-05-297.978.047.938.020.25%0.33%-4.77%19,992,200159,825,00053%7.990.11%8.00-0.08%8.02-1.05%8.42-0.17%0.20%
2020-05-287.998.077.908.000.00%0.19%-5.17%19,189,800153,232,00049%7.99-0.51%8.01-0.39%8.11-1.48%8.44-0.02%0.26%
2020-05-278.038.097.978.00-0.50%-0.32%-5.19%20,387,700163,624,00051%8.030.20%8.04-1.40%8.23-1.71%8.44-0.14%0.25%
2020-05-267.998.087.948.040.88%0.37%-4.85%26,673,300213,662,00066%8.01-0.79%8.15-2.15%8.37-1.60%8.45-0.19%0.26%
2020-05-258.218.277.967.97-2.92%-1.29%-5.86%30,906,500249,529,00077%8.07-3.24%8.33-2.50%8.51-1.31%8.47-0.21%0.29%
2020-05-228.518.608.178.21-2.84%-1.61%-3.23%32,822,600273,881,00085%8.34-2.43%8.55-1.45%8.620.06%8.480.01%0.33%
2020-05-218.698.738.428.450.00%-1.19%-0.39%34,280,400293,182,00089%8.55-1.68%8.67-0.21%8.620.58%8.480.27%0.36%