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
2020-05-298.098.708.008.598.05%1.83%10.58%34,569,000291,619,000225%8.446.37%8.194.36%8.014.17%7.772.75%1.04%
2020-05-288.008.107.807.95-0.25%0.24%5.16%12,029,80095,406,00088%7.93-0.09%7.841.38%7.690.72%7.560.77%0.83%
2020-05-277.838.177.697.972.31%0.40%6.24%22,403,800177,837,000170%7.943.82%7.743.22%7.641.57%7.501.57%0.76%
2020-05-267.507.907.397.794.70%1.88%5.47%16,003,200122,363,000122%7.652.69%7.500.35%7.520.72%7.390.79%0.64%
2020-05-257.397.607.307.44-0.27%-0.08%1.53%10,496,10078,152,00078%7.450.92%7.47-0.37%7.470.43%7.330.41%0.58%
2020-05-227.607.607.207.46-1.71%1.11%2.22%15,763,200116,294,000119%7.38-2.79%7.50-0.04%7.430.39%7.300.54%0.54%
2020-05-217.587.757.477.590.40%0.00%4.56%14,245,000108,116,000115%7.590.93%7.501.35%7.411.12%7.260.81%0.48%
2020-05-207.197.757.197.564.56%0.53%4.99%26,187,600196,926,000225%7.524.50%7.403.05%7.322.05%7.201.54%0.35%
2020-05-197.237.287.137.230.84%0.47%1.95%5,757,80041,435,00055%7.200.24%7.180.18%7.180.07%7.090.40%0.19%
2020-05-187.177.277.107.17-1.24%-0.13%1.50%8,691,60062,401,00083%7.180.03%7.17-0.04%7.170.35%7.060.86%0.16%
2020-05-157.177.307.017.262.25%1.16%3.66%11,009,00079,016,000102%7.180.42%7.170.06%7.150.54%7.000.60%0.04%
2020-05-147.237.237.107.10-1.93%-0.66%1.98%8,860,50063,326,00079%7.15-0.46%7.170.43%7.110.40%6.960.10%-0.03%
2020-05-137.237.367.077.240.00%0.84%4.10%18,610,400133,628,000171%7.180.22%7.141.08%7.081.06%6.960.38%-0.03%
2020-05-126.957.276.897.244.17%1.06%4.49%16,301,800116,787,000160%7.162.64%7.061.51%7.011.46%6.930.16%-0.14%
2020-05-116.987.106.876.95-1.00%-0.43%0.46%7,930,30055,354,00079%6.980.09%6.960.55%6.911.29%6.92-0.01%-0.25%
2020-05-086.887.186.857.022.33%0.66%1.46%11,871,80082,792,000119%6.971.20%6.921.10%6.820.61%6.92-0.01%-0.27%
2020-05-076.926.976.846.86-1.15%-0.45%-0.87%6,309,60043,482,00064%6.890.41%6.841.59%6.78-0.43%6.92-0.53%-0.31%
2020-05-066.776.956.726.942.21%1.12%-0.24%9,031,60061,985,00082%6.861.25%6.740.05%6.81-0.74%6.96-0.04%-0.27%
2020-04-306.706.856.666.791.80%0.18%-2.44%7,524,40051,004,00062%6.782.40%6.73-0.93%6.86-1.04%6.960.09%-0.30%
2020-04-296.716.786.506.67-0.45%0.77%-4.08%12,530,20082,939,000101%6.62-2.73%6.80-2.38%6.93-1.17%6.95-0.30%-0.35%
2020-04-287.037.126.606.70-5.23%-1.54%-3.94%14,782,800100,602,000123%6.81-4.01%6.96-2.15%7.01-0.86%6.98-0.16%-0.34%
2020-04-277.177.197.017.07-1.39%-0.27%1.20%7,114,30050,435,00062%7.090.04%7.120.35%7.07-0.30%6.990.13%-0.29%
2020-04-247.247.246.967.17-0.28%1.19%2.77%11,529,50081,693,00091%7.09-1.02%7.090.41%7.090.62%6.98-0.73%-0.28%
2020-04-237.087.267.037.191.55%0.43%2.31%11,782,80084,355,00085%7.162.40%7.06-0.14%7.050.99%7.03-0.92%-0.07%
2020-04-226.917.086.917.080.85%1.27%-0.18%7,575,60052,962,00047%6.99-0.11%7.070.61%6.980.48%7.09-0.18%0.12%
2020-04-217.117.186.907.02-1.40%0.30%-1.21%9,886,20069,192,00055%7.00-2.11%7.030.80%6.950.29%7.11-0.41%0.21%
2020-04-207.027.356.997.122.30%-0.42%-0.21%16,709,700119,475,00086%7.153.23%6.971.90%6.930.61%7.14-0.18%0.37%
2020-04-176.697.096.696.964.19%0.49%-2.63%17,205,700119,162,00085%6.933.44%6.840.35%6.88-1.83%7.15-0.36%0.48%
2020-04-166.826.826.626.68-1.33%-0.24%-6.89%7,837,30052,480,00037%6.70-1.79%6.82-1.20%7.01-2.08%7.17-0.35%0.65%
2020-04-156.926.946.736.770.00%-0.70%-5.96%12,728,00086,782,00056%6.82-0.99%6.90-2.82%7.16-0.53%7.20-0.21%0.84%