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
2019-08-204.774.924.734.79-0.62%-0.17%7.21%8,653,40041,523,000100%4.801.07%4.731.70%4.631.74%4.471.71%0.03%
2019-08-194.714.854.644.823.88%1.54%9.72%10,808,50051,306,000125%4.752.62%4.652.18%4.552.15%4.391.13%-0.37%
2019-08-164.644.714.554.640.22%0.30%6.81%8,462,60039,146,000102%4.631.25%4.551.91%4.461.67%4.340.70%-0.64%
2019-08-154.434.734.414.632.66%1.34%7.32%11,472,60052,421,000143%4.572.12%4.462.79%4.381.72%4.310.63%-0.84%
2019-08-144.284.604.274.515.13%0.80%5.20%12,226,90054,708,000159%4.475.25%4.343.53%4.311.15%4.290.23%-1.04%
2019-08-134.124.334.124.292.88%0.92%0.30%6,430,50027,338,00085%4.252.81%4.19-0.66%4.261.14%4.28-0.67%-1.23%
2019-08-124.104.204.054.171.21%0.85%-3.16%5,002,70020,684,00065%4.14-1.10%4.22-1.45%4.21-0.47%4.31-1.10%-1.23%
2019-08-094.264.344.104.12-3.29%-1.46%-5.37%5,463,30022,842,00069%4.18-2.86%4.281.30%4.23-0.35%4.35-0.53%-1.26%
2019-08-084.294.444.204.26-2.07%-1.02%-2.67%8,095,50034,842,000111%4.30-0.14%4.230.14%4.25-0.42%4.38-0.59%-1.24%
2019-08-074.104.494.044.356.62%0.93%-1.20%15,629,50067,367,000231%4.316.79%4.221.05%4.27-0.72%4.40-1.26%-1.22%
2019-08-064.184.183.904.08-3.77%1.09%-8.50%9,670,90039,035,000162%4.04-6.18%4.18-4.06%4.30-3.37%4.46-2.28%-1.14%
2019-08-054.334.384.244.24-2.30%-1.44%-7.08%5,640,00024,265,000114%4.30-0.30%4.36-1.65%4.45-1.79%4.56-1.55%-0.95%
2019-08-024.304.354.254.34-1.81%0.58%-6.36%5,022,20021,671,00098%4.32-2.64%4.43-2.17%4.53-1.20%4.64-1.28%-0.90%
2019-08-014.534.534.394.42-2.43%-0.27%-5.86%6,623,30029,353,000138%4.43-1.66%4.53-1.93%4.58-1.46%4.70-1.35%-0.82%
2019-07-314.634.654.414.53-3.00%0.51%-4.81%7,192,60032,419,000165%4.51-4.05%4.62-1.70%4.65-1.86%4.76-1.65%-0.81%
2019-07-304.674.764.634.670.00%-0.57%-3.49%4,547,60021,358,000119%4.700.56%4.70-0.53%4.74-0.38%4.84-0.68%-0.70%
2019-07-294.824.824.574.67-3.11%-0.02%-4.15%7,569,10035,354,000210%4.67-2.93%4.72-2.30%4.76-1.59%4.87-1.48%-0.73%
2019-07-264.824.834.784.820.00%0.17%-2.53%1,637,6007,880,00052%4.810.06%4.830.15%4.83-0.72%4.95-0.26%-0.60%
2019-07-254.854.884.784.82-0.62%0.23%-2.78%2,563,50012,328,00081%4.81-0.99%4.83-0.37%4.87-0.69%4.96-0.40%-0.57%
2019-07-244.814.894.774.851.25%-0.14%-2.57%3,487,30016,939,000114%4.861.34%4.84-0.88%4.90-1.01%4.98-0.50%-0.53%
2019-07-234.774.834.744.790.42%-0.06%-4.26%2,146,60010,288,00071%4.79-1.20%4.89-1.03%4.95-0.72%5.00-0.38%-0.49%
2019-07-225.085.104.754.77-5.73%-1.67%-5.02%6,914,00033,538,000212%4.85-4.17%4.94-2.85%4.99-1.81%5.02-0.99%-0.46%
2019-07-195.045.105.035.060.40%-0.04%-0.24%2,534,80012,831,00084%5.060.26%5.08-0.18%5.080.02%5.07-0.55%-0.39%
2019-07-185.075.105.015.04-1.75%-0.18%-1.18%2,467,50012,458,00075%5.05-1.44%5.09-0.10%5.08-0.14%5.10-1.22%-0.35%
2019-07-175.095.155.075.130.39%0.14%-0.64%3,152,70016,152,00083%5.120.57%5.100.47%5.090.22%5.16-0.52%-0.18%
2019-07-165.115.125.065.110.00%0.31%-1.54%1,966,70010,018,00047%5.090.41%5.070.06%5.080.32%5.19-0.95%-0.11%
2019-07-155.075.125.005.110.79%0.73%-2.48%3,428,20017,391,00067%5.070.50%5.07-0.08%5.06-0.10%5.24-0.23%0.07%
2019-07-125.095.095.005.070.40%0.44%-3.47%1,842,1009,298,00034%5.05-0.69%5.070.30%5.07-0.94%5.250.00%0.11%
2019-07-115.105.145.045.05-0.98%-0.65%-3.85%1,703,6008,659,00031%5.08-0.02%5.06-0.14%5.11-1.67%5.250.00%0.09%
2019-07-105.055.135.025.100.00%0.31%-2.89%2,750,60013,983,00048%5.080.99%5.07-1.11%5.20-0.69%5.25-0.06%0.08%