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
2020-07-0339.9240.3939.7139.91-0.77%-0.11%3.17%11,260,000449,854,000108%39.95-0.22%40.380.53%39.690.87%38.690.94%0.74%
2020-07-0240.0040.4039.5940.22-1.01%0.45%4.94%12,397,000496,354,000122%40.04-2.13%40.171.61%39.350.96%38.331.19%0.67%
2020-07-0142.0942.1139.8740.63-0.93%-0.68%7.27%17,439,600713,418,000185%40.913.39%39.542.99%38.982.57%37.882.26%0.54%
2020-06-3037.5041.0137.4841.0110.01%3.65%10.72%18,460,300730,387,000209%39.576.46%38.393.42%38.002.60%37.042.14%0.31%
2020-06-2937.2037.8036.7037.28-0.21%0.31%2.80%10,332,100384,005,000118%37.17-0.35%37.120.35%37.040.61%36.260.30%0.11%
2020-06-2437.2037.5236.9337.361.58%0.17%3.33%8,289,700309,185,00094%37.301.50%36.990.33%36.820.70%36.160.15%0.12%
2020-06-2336.7936.9936.5236.78-0.14%0.09%1.88%5,315,300195,321,00059%36.75-0.13%36.870.56%36.560.72%36.10-0.03%0.17%
2020-06-2237.1637.3036.5036.83-0.41%0.10%1.98%6,487,600238,712,00072%36.80-0.56%36.660.54%36.300.83%36.11-0.13%0.25%
2020-06-1936.4037.3436.2336.981.57%-0.06%2.27%8,716,100322,509,00090%37.002.12%36.471.44%36.000.96%36.160.39%0.40%
2020-06-1836.3036.6035.9136.41-0.19%0.49%1.09%8,813,800319,357,00090%36.230.09%35.950.94%35.66-0.08%36.020.21%0.40%
2020-06-1736.0036.6735.7036.482.82%0.77%1.50%9,566,600346,310,000103%36.202.39%35.610.77%35.69-0.18%35.940.17%0.39%
2020-06-1635.3235.6235.1135.480.97%0.35%-1.11%8,212,200290,348,00090%35.360.26%35.34-0.81%35.75-0.57%35.88-0.04%0.36%
2020-06-1535.5335.6535.0835.14-1.71%-0.35%-2.10%9,958,500351,185,000113%35.27-0.35%35.63-1.03%35.96-0.93%35.89-0.03%0.33%
2020-06-1235.4335.8034.8835.75-0.28%1.02%-0.43%13,852,400490,234,000159%35.39-2.32%36.00-1.45%36.30-0.28%35.900.10%0.29%
2020-06-1136.7636.9335.7835.85-2.50%-1.05%-0.05%11,582,300419,628,000148%36.23-1.42%36.53-0.67%36.400.35%35.870.42%0.26%
2020-06-1036.7837.0636.4536.77-0.03%0.05%2.94%7,726,300283,941,000103%36.75-0.13%36.781.12%36.270.62%35.720.66%0.20%
2020-06-0936.7537.1436.3136.781.02%-0.05%3.65%6,490,100238,821,00090%36.800.05%36.371.03%36.050.68%35.490.76%0.09%
2020-06-0835.9037.2835.9036.411.87%-1.01%3.39%13,463,500495,188,000187%36.784.02%36.002.22%35.811.56%35.221.33%-0.04%
2020-06-0534.7035.7834.7035.743.00%1.07%2.84%8,219,300290,633,000123%35.361.54%35.220.11%35.260.53%34.750.44%-0.25%
2020-06-0435.1735.4134.6234.70-1.03%-0.36%0.28%4,435,400154,465,00067%34.83-1.46%35.18-0.37%35.07-0.11%34.600.13%-0.36%
2020-06-0335.3135.5835.0035.06-0.54%-0.80%1.46%5,119,800180,940,00074%35.340.06%35.310.72%35.110.57%34.56-0.14%-0.44%
2020-06-0235.5535.6035.1535.25-0.37%-0.20%1.87%5,556,900196,272,00077%35.320.09%35.060.12%34.910.76%34.60-0.38%-0.43%
2020-06-0134.8535.7034.7235.381.17%0.26%1.85%8,976,900316,776,000119%35.292.04%35.021.04%34.651.02%34.74-0.37%-0.36%
2020-05-2934.7135.0834.2434.970.81%1.12%0.30%7,385,400255,408,00093%34.58-1.05%34.660.73%34.300.35%34.87-0.26%-0.30%
除权分界线,2020年05月29日,10股派1.500元(以下数据已经复权)
2020-05-2834.0135.4234.0134.691.46%-0.75%-0.77%9,474,300332,560,000124%34.953.28%34.411.87%34.180.65%34.96-0.16%-0.25%
2020-05-2733.8534.2033.5534.191.51%1.03%-2.36%5,471,700185,982,00070%33.840.63%33.77-0.03%33.96-0.99%35.02-0.42%-0.22%
2020-05-2633.6533.8233.5133.680.21%0.15%-4.22%6,863,300231,838,00087%33.630.60%33.78-0.64%34.29-1.53%35.17-0.57%-0.14%
2020-05-2533.9634.1533.1533.61-0.71%0.54%-4.96%6,274,100210,679,00078%33.43-1.19%34.00-1.83%34.83-1.46%35.37-0.73%-0.05%
2020-05-2233.8434.1533.5133.850.15%0.05%-4.99%6,592,700224,037,00081%33.83-1.03%34.64-2.02%35.34-0.75%35.63-0.73%0.08%
2020-05-2134.9735.0333.7833.800.00%-1.13%-5.82%8,409,400288,744,000102%34.19-3.21%35.35-1.73%35.61-0.71%35.89-0.65%0.22%