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)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-18331.7400.301%2
2021-01-18333.1000.310%
2021-01-18333.9500.325%2
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
2021-01-1974.5275.8773.1374.50-0.93%0.01%-4.78%9,362,900697,501,00049%74.50-1.44%74.561.01%74.90-0.86%78.24-1.01%0.32%
2021-01-1874.6676.5974.4175.202.55%-0.51%-4.86%16,194,7001,224,099,00080%75.593.08%73.81-1.29%75.55-1.36%79.04-0.84%0.77%
2021-01-1573.0174.4071.5173.330.67%0.00%-8.01%13,111,100961,450,00063%73.330.79%74.78-1.56%76.60-1.79%79.71-0.22%1.19%
2021-01-1475.5075.5071.0272.84-4.17%0.12%-8.82%21,223,5001,544,067,000100%72.75-6.07%75.96-3.02%77.99-2.49%79.89-0.70%1.40%
2021-01-1379.9780.1374.6076.01-1.95%-1.86%-5.51%23,156,7001,793,495,000124%77.450.25%78.32-1.89%79.99-1.41%80.45-0.04%1.58%
2021-01-1277.7679.1374.9077.52-0.46%0.34%-3.68%25,743,6001,988,924,000150%77.26-3.89%79.83-2.97%81.13-1.95%80.48-0.04%1.70%
2021-01-1182.0083.9576.8977.88-5.02%-3.12%-3.27%23,054,6001,853,296,000154%80.39-2.82%82.27-1.60%82.74-1.03%80.510.62%1.91%
2021-01-0886.3087.4479.8382.00-4.04%-0.87%2.48%18,477,0001,528,401,000142%82.72-2.27%83.61-0.22%83.601.29%80.021.42%1.99%
2021-01-0783.0086.0882.2285.452.95%0.95%8.31%14,853,9001,257,298,000124%84.641.12%83.800.21%82.541.78%78.902.05%1.99%
2021-01-0683.0085.8980.4383.00-0.60%-0.84%7.36%13,752,7001,151,172,000119%83.710.47%83.622.46%81.101.92%77.311.93%1.88%
2021-01-0584.4986.1281.2383.50-2.21%0.22%10.09%23,386,7001,948,457,000212%83.32-0.85%81.613.67%79.573.70%75.853.56%1.75%
2021-01-0480.7086.1280.7085.399.07%1.62%16.59%14,622,2001,228,737,000151%84.0310.74%78.725.59%76.733.94%73.243.31%1.45%
2020-12-3175.1879.5074.0078.294.67%3.17%10.44%13,138,200996,955,000132%75.882.05%74.561.81%73.821.38%70.891.86%1.16%
2020-12-3072.0076.3971.8074.803.89%0.59%7.48%9,227,400686,131,00098%74.362.36%73.230.83%72.821.44%69.601.15%0.98%
2020-12-2972.8073.7271.2072.00-1.04%-0.89%4.65%8,163,400593,033,00089%72.65-0.04%72.630.32%71.781.10%68.801.12%0.87%
2020-12-2873.6674.4971.6672.76-1.66%0.12%6.94%10,031,900729,063,000112%72.670.17%72.401.55%71.001.75%68.042.03%0.79%
2020-12-2570.8974.3769.7073.994.06%1.98%10.95%8,666,400628,768,00094%72.550.70%71.291.68%69.782.10%66.691.50%0.61%
2020-12-2471.3974.0070.3071.100.31%-1.31%8.21%11,717,000844,164,000124%72.053.42%70.112.58%68.352.53%65.701.35%0.51%
2020-12-2368.8871.2067.8970.883.25%1.74%9.33%12,139,300845,679,000130%69.671.85%68.352.71%66.661.83%64.831.01%0.45%
2020-12-2268.1169.4967.2168.650.42%0.36%6.96%10,055,600687,818,000113%68.401.95%66.552.56%65.471.70%64.190.57%0.40%
2020-12-2163.0069.0062.9568.367.55%1.88%7.11%13,094,000878,554,000146%67.105.01%64.892.70%64.382.60%63.820.61%0.41%
2020-12-1862.6465.1062.3163.562.22%-0.52%0.20%9,750,300622,996,000103%63.902.52%63.180.60%62.740.44%63.430.38%0.45%
2020-12-1762.7764.1661.5662.18-1.25%-0.23%-1.61%7,519,500468,657,00080%62.33-1.20%62.810.60%62.47-0.51%63.200.13%0.44%
2020-12-1663.5463.5462.5762.97-0.55%-0.18%-0.23%4,969,500313,488,00053%63.08-0.06%62.440.04%62.79-0.34%63.110.06%0.48%
2020-12-1562.6163.9362.0063.320.80%0.31%0.38%7,246,000457,381,00074%63.122.04%62.41-0.43%63.00-0.56%63.080.32%0.54%
2020-12-1461.7063.1060.6862.82-1.07%1.55%-0.10%14,270,100882,796,000133%61.86-1.21%62.68-1.38%63.36-1.05%62.880.21%0.57%
2020-12-1164.0664.3061.2063.50-1.70%1.40%1.20%12,422,000777,876,000121%62.62-2.43%63.56-1.62%64.030.15%62.750.44%0.58%
2020-12-1064.0064.8563.2164.600.95%0.65%3.40%8,274,900531,106,00087%64.18-0.44%64.600.07%63.940.77%62.470.79%0.52%
2020-12-0965.6065.8063.6563.99-2.17%-0.74%3.24%7,117,000458,821,00076%64.47-0.97%64.561.29%63.440.46%61.980.52%0.43%
2020-12-0864.9366.0064.1165.410.00%0.48%6.08%9,060,600589,809,00098%65.101.29%63.741.67%63.151.17%61.660.65%0.41%