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:
中航三鑫( 002163.SZ 深证)
板块 :建筑材料   中航工业   
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
2019-10-184.834.874.674.77-1.04%0.57%0.68%4,564,60021,651,00091%4.74-1.72%4.79-0.77%4.82-0.04%4.740.51%-0.04%
2019-10-174.764.884.734.821.26%-0.12%2.25%3,610,90017,425,00072%4.830.44%4.82-0.25%4.820.61%4.710.75%-0.23%
2019-10-164.804.864.754.76-1.65%-0.94%1.73%2,793,10013,420,00053%4.81-0.56%4.840.37%4.790.69%4.680.39%-0.44%
2019-10-154.904.984.794.84-1.02%0.17%3.84%4,659,10022,511,00086%4.83-0.39%4.820.92%4.760.78%4.660.17%-0.61%
2019-10-144.754.904.754.893.16%0.80%5.09%6,429,10031,190,000117%4.852.13%4.771.66%4.720.88%4.650.35%-0.75%
2019-10-114.724.804.674.740.42%-0.21%2.22%4,225,50020,070,00080%4.751.00%4.700.77%4.680.86%4.64-0.15%-0.84%
2019-10-104.724.764.654.720.00%0.36%1.64%5,815,50027,350,000108%4.701.18%4.660.17%4.641.00%4.64-0.13%-0.90%
2019-10-094.544.744.434.723.74%1.55%1.51%6,052,10028,130,000116%4.650.61%4.650.89%4.590.42%4.65-0.43%-0.92%
2019-10-084.744.744.544.55-4.01%-1.52%-2.57%4,845,90022,390,00094%4.62-1.20%4.610.99%4.57-0.46%4.67-0.91%-0.91%
2019-09-304.534.774.534.743.72%1.37%0.57%6,942,20032,460,000128%4.683.45%4.571.06%4.59-0.02%4.71-0.90%-0.84%
2019-09-274.414.644.374.573.86%1.11%-3.91%5,547,40025,074,000102%4.520.94%4.52-1.44%4.59-1.27%4.76-1.43%-0.71%
2019-09-264.484.644.364.40-2.65%-1.74%-8.81%5,993,00026,834,000106%4.48-1.71%4.58-1.86%4.65-1.59%4.83-1.31%-0.53%
2019-09-254.704.704.504.52-3.83%-0.79%-7.55%5,604,70025,537,000102%4.56-3.60%4.67-2.14%4.73-1.46%4.89-1.31%-0.37%
2019-09-244.804.804.684.70-1.67%-0.55%-5.13%5,532,20026,143,000101%4.73-0.82%4.77-0.85%4.80-1.28%4.95-1.26%-0.20%
2019-09-234.814.844.694.78-0.83%0.31%-4.72%3,461,60016,494,00057%4.77-1.51%4.81-0.52%4.86-1.26%5.02-0.58%0.02%
2019-09-204.844.894.794.82-0.41%-0.37%-4.48%4,290,90020,759,00069%4.840.19%4.84-0.98%4.92-1.19%5.05-0.79%0.11%
2019-09-194.794.894.784.840.83%0.23%-4.84%3,683,40017,786,00053%4.83-0.33%4.89-1.53%4.98-0.74%5.09-0.29%0.24%
2019-09-184.904.934.794.80-1.44%-0.93%-5.90%4,964,10024,050,00070%4.85-1.90%4.96-1.68%5.02-0.97%5.10-0.27%0.31%
2019-09-175.115.114.834.87-4.70%-1.40%-4.79%7,767,90038,369,000105%4.94-3.55%5.05-1.27%5.07-1.23%5.12-0.23%0.39%
2019-09-165.145.215.075.110.00%-0.21%-0.33%4,734,70024,248,00063%5.12-0.02%5.110.08%5.13-0.21%5.130.41%0.49%
2019-09-125.075.205.075.110.79%-0.23%0.08%6,311,80032,331,00080%5.120.65%5.11-0.51%5.14-0.39%5.110.35%0.51%
2019-09-115.125.135.055.07-0.78%-0.37%-0.35%4,482,60022,812,00057%5.09-0.37%5.13-0.43%5.16-0.02%5.090.26%0.55%
2019-09-105.205.205.025.11-1.16%0.04%0.69%7,015,30035,834,00088%5.11-1.20%5.16-0.60%5.160.21%5.080.38%0.62%
2019-09-095.205.265.125.170.00%0.00%2.25%10,765,50055,655,000137%5.17-0.46%5.190.21%5.150.51%5.060.94%0.67%
2019-09-065.285.295.165.17-0.77%-0.46%3.21%4,957,30025,747,00064%5.19-0.12%5.180.82%5.130.89%5.010.38%0.66%
2019-09-055.115.355.095.212.16%0.19%4.41%11,253,40058,519,000140%5.202.08%5.131.10%5.081.22%4.990.50%0.73%
2019-09-045.085.145.065.10-0.20%0.12%2.72%4,413,80022,484,00052%5.090.39%5.080.93%5.020.50%4.970.34%0.88%
2019-09-035.065.164.985.110.79%0.71%3.27%9,234,90046,854,000100%5.07-0.02%5.030.88%4.990.73%4.950.53%1.03%
2019-09-024.965.184.945.071.40%-0.10%3.01%11,556,80058,651,000127%5.083.00%4.991.51%4.961.49%4.920.82%1.15%
2019-08-304.905.004.865.000.00%1.48%2.42%8,600,00042,372,00093%4.930.37%4.910.22%4.89-0.02%4.880.56%1.18%