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:
中航光电( 002179.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2020-09-2545.7746.1045.3445.48-0.22%-0.41%-2.07%3,432,900156,778,00052%45.67-0.18%46.11-1.06%46.970.10%46.440.18%-0.36%
2020-09-2446.2946.5045.2345.58-2.61%-0.37%-1.68%6,272,800286,989,00094%45.75-2.13%46.60-1.85%46.920.27%46.360.06%-0.42%
2020-09-2347.2747.5046.3046.80-0.99%0.11%1.01%5,868,200274,322,00090%46.75-1.54%47.480.49%46.800.17%46.330.24%-0.42%
2020-09-2247.6848.1046.8647.27-1.95%-0.44%2.27%5,150,400244,540,00077%47.48-0.70%47.251.23%46.720.30%46.220.01%-0.47%
2020-09-2146.5348.5846.3948.213.92%0.82%4.32%12,786,300611,395,000188%47.823.66%46.682.17%46.581.56%46.210.03%-0.49%
2020-09-1845.4946.7045.3246.392.86%0.56%0.42%7,511,400346,504,000114%46.132.25%45.69-0.23%45.870.57%46.20-0.52%-0.47%
2020-09-1745.5245.9544.4545.10-1.40%-0.03%-2.88%6,682,900301,493,000100%45.11-1.61%45.79-0.56%45.61-0.17%46.44-1.02%-0.33%
2020-09-1646.2446.8945.3745.74-1.93%-0.24%-2.50%3,268,300149,853,00048%45.85-1.47%46.050.67%45.68-0.01%46.91-0.89%-0.10%
2020-09-1546.1047.2345.9046.641.06%0.23%-1.47%5,870,000273,154,00080%46.531.70%45.740.81%45.69-0.30%47.34-1.05%0.03%
2020-09-1445.1446.4044.8546.152.24%0.86%-3.52%7,495,200342,959,00087%45.762.21%45.38-0.08%45.83-1.43%47.84-0.67%0.18%
2020-09-1144.4545.3643.9045.140.92%0.84%-6.26%4,860,600217,588,00051%44.77-1.39%45.41-1.47%46.49-1.26%48.16-0.38%0.28%
2020-09-1045.8746.1844.5044.73-1.58%-1.46%-7.47%5,719,500259,636,00055%45.40-0.79%46.09-2.14%47.08-1.46%48.340.02%0.36%
2020-09-0946.4046.4045.0845.45-3.32%-0.67%-5.96%9,246,800423,116,00084%45.76-2.83%47.09-2.11%47.78-1.99%48.33-0.23%0.38%
2020-09-0847.5047.8946.3647.01-1.03%-0.17%-2.96%6,916,700325,717,00062%47.09-3.11%48.11-1.45%48.75-1.09%48.44-0.17%0.44%
2020-09-0748.3749.7947.4847.50-2.56%-2.27%-2.11%8,174,600397,291,00064%48.600.03%48.82-0.94%49.280.04%48.520.24%0.50%
2020-09-0448.0349.2048.0048.75-0.55%0.33%0.71%6,230,900302,752,00048%48.59-1.25%49.28-0.61%49.260.33%48.410.84%0.40%
2020-09-0349.4050.0548.4049.02-1.55%-0.38%2.12%8,184,900402,737,00062%49.21-1.23%49.580.40%49.100.92%48.001.25%0.22%
2020-09-0250.5050.7148.9649.79-1.41%-0.05%5.02%9,228,700459,747,00066%49.820.34%49.390.94%48.660.80%47.410.44%0.03%
2020-09-0148.3050.5047.7850.504.55%1.72%6.99%15,646,400776,777,000114%49.651.77%48.931.92%48.270.43%47.200.42%0.02%
2020-08-3148.9249.7647.2648.30-0.74%-0.99%2.76%13,258,100646,785,00097%48.781.15%48.010.93%48.060.51%47.000.39%0.04%
2020-08-2847.2048.8946.8048.661.21%0.89%3.93%13,395,900646,089,00099%48.232.55%47.57-0.56%47.821.46%46.820.39%0.05%
2020-08-2747.2048.1046.1048.082.32%2.23%3.09%13,604,200639,813,000101%47.03-0.88%47.84-0.18%47.131.59%46.640.21%0.04%
2020-08-2647.6348.3246.6146.99-2.99%-0.96%0.96%13,091,300621,140,000102%47.45-2.13%47.931.80%46.400.38%46.540.43%0.03%
2020-08-2547.6849.6947.1448.441.17%-0.08%4.52%25,173,6001,220,334,000202%48.482.56%47.085.03%46.221.18%46.350.38%-0.01%
2020-08-2447.0047.8845.9247.889.99%1.29%3.71%11,584,900547,591,00096%47.277.44%44.820.88%45.680.23%46.17-0.71%0.03%
2020-08-2143.2244.7543.2243.531.82%-1.06%-6.39%12,154,400534,739,00087%44.000.40%44.43-2.85%45.58-0.95%46.50-0.99%0.23%
2020-08-2045.3945.9042.7042.75-6.98%-2.44%-8.97%18,299,400801,869,000118%43.82-5.71%45.74-3.13%46.02-1.64%46.96-0.66%0.45%
2020-08-1947.3047.3345.6645.96-2.77%-1.10%-2.79%8,096,700376,270,00054%46.47-3.17%47.220.21%46.780.57%47.280.31%0.52%
2020-08-1847.5949.6247.0047.27-0.69%-1.51%0.29%12,912,500619,715,00087%47.992.48%47.121.69%46.52-0.36%47.130.62%0.45%
2020-08-1746.3747.8545.5147.600.00%1.64%1.62%10,410,200487,551,00069%46.831.24%46.331.14%46.68-1.35%46.840.48%0.40%