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
2019-10-166.476.486.416.41-0.62%0.00%0.00%8,423,50054,215,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-156.586.586.446.45-1.98%0.00%0.00%11,740,40076,037,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-146.566.616.566.580.77%0.00%0.00%15,589,400102,628,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-116.506.556.416.530.31%0.00%0.00%14,024,70090,817,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-106.476.536.456.510.62%0.00%0.00%10,390,40067,535,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-096.406.486.376.471.25%0.00%0.00%7,828,10050,416,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-086.516.536.376.39-1.84%0.00%0.00%13,590,40087,684,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-306.536.576.506.51-0.15%-0.29%-2.97%8,120,70053,020,00043%6.53-0.06%6.54-0.68%6.60-0.42%6.71-0.67%-0.71%
2019-09-276.496.606.486.520.46%-0.20%-3.46%11,419,50074,600,00056%6.53-0.09%6.58-0.62%6.62-0.63%6.75-0.56%-0.61%
2019-09-266.656.686.486.49-2.11%-0.75%-4.45%18,358,200120,050,00087%6.54-1.89%6.62-0.76%6.67-0.72%6.79-1.05%-0.51%
2019-09-256.626.726.606.63-0.30%-0.53%-3.41%15,297,400101,960,00067%6.67-0.18%6.67-0.48%6.71-0.28%6.86-0.87%-0.37%
2019-09-246.676.736.636.65-0.30%-0.40%-3.96%15,144,600101,120,00062%6.680.08%6.70-0.45%6.73-0.65%6.92-0.66%-0.22%
2019-09-236.766.776.606.67-1.33%-0.03%-4.30%23,832,200159,017,00093%6.67-1.23%6.73-0.55%6.78-1.11%6.97-0.76%-0.10%
2019-09-206.816.846.726.76-1.17%0.07%-3.74%22,385,400151,216,00087%6.76-0.43%6.77-0.75%6.85-0.74%7.02-0.81%0.03%
2019-09-196.786.856.736.841.03%0.83%-3.39%19,881,500134,873,00072%6.780.09%6.82-1.19%6.90-1.10%7.08-0.52%0.19%
2019-09-186.806.846.736.77-0.29%-0.12%-4.88%18,052,900122,360,00062%6.78-1.40%6.90-0.98%6.98-1.19%7.12-0.61%0.31%
2019-09-177.037.036.766.79-3.41%-1.22%-5.18%29,228,300200,929,00091%6.87-2.48%6.97-1.37%7.07-1.00%7.16-0.64%0.49%
2019-09-167.107.147.007.03-0.57%-0.27%-2.46%21,719,200153,101,00059%7.050.17%7.07-0.94%7.14-0.41%7.210.36%0.88%
2019-09-127.057.086.977.070.57%0.47%-1.55%17,766,100125,023,00046%7.04-0.85%7.14-0.56%7.17-0.51%7.180.41%0.97%
2019-09-117.207.217.007.03-2.36%-0.94%-1.71%36,613,600259,857,00092%7.10-2.06%7.18-0.68%7.20-0.36%7.150.44%1.05%
2019-09-107.217.367.197.20-0.55%-0.63%1.11%29,198,900211,578,00077%7.250.53%7.23-0.07%7.23-0.11%7.120.62%1.06%
2019-09-097.277.287.147.240.28%0.44%2.30%26,562,200191,454,00071%7.21-0.13%7.230.03%7.24-0.15%7.080.50%1.04%
2019-09-067.217.307.177.220.14%0.04%2.53%23,293,400168,107,00065%7.22-0.51%7.23-0.25%7.250.81%7.040.51%1.00%
2019-09-057.257.337.207.210.00%-0.61%2.91%39,304,400285,097,000113%7.250.68%7.25-0.06%7.190.98%7.010.82%0.97%
2019-09-047.257.327.137.21-1.23%0.07%3.76%34,292,900247,084,000105%7.21-0.89%7.251.09%7.120.96%6.950.65%0.89%
2019-09-037.317.397.177.30-0.14%0.41%5.74%48,304,600351,173,000162%7.270.18%7.171.69%7.051.54%6.901.28%0.81%
2019-09-026.957.446.957.316.25%0.73%7.23%82,912,600601,683,000316%7.265.53%7.054.10%6.943.63%6.823.23%0.67%
2019-08-306.836.996.766.881.78%0.04%4.18%40,090,200275,681,000191%6.881.82%6.781.67%6.701.42%6.601.21%0.30%
2019-08-296.676.826.626.761.81%0.09%3.60%32,679,700220,727,000178%6.751.55%6.661.52%6.611.06%6.531.21%0.11%
2019-08-286.626.736.506.640.00%-0.17%2.99%27,378,300182,091,000160%6.651.50%6.561.09%6.540.83%6.450.61%-0.12%