工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业渔业、牧业粮食及饲料加工农业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学农药石油加工及炼焦_h塑料制造化学纤维制造_h橡胶制造化学肥料化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造有色金属_h金属制品钢铁_h非金属矿物制品_h水泥制造_h专用设备制造_h汽车制造航空航天器制造普通机械制造交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业水力发电电力设备煤电_h煤气供水建筑业建筑施工建筑材料空运_h航运_h铁路_h公路运输_h港口机场运输物流通讯设备_h计算机应用服务计算机软件计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类停牌退市下月解禁次新股本月解禁中航工业2月后解禁资产重组太阳能令家反腐概念高校科技创新创投上证180安邦概念国家队救市概念火炬计划上证50 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-05-24 33.01 33.60 32.50 32.60 -2.45% -0.90% -2.34% 6,689,500 220,065,000 75% 32.90 -3.81% 34.04 -0.27% 33.71 0.00% 33.38 0.17% 0.38% 2019-05-23 34.57 35.20 33.39 33.42 -3.47% -2.28% 0.29% 9,264,300 316,834,000 105% 34.20 -1.15% 34.14 1.15% 33.71 0.57% 33.33 0.55% 0.40% 2019-05-22 33.83 35.50 33.55 34.62 2.34% 0.07% 4.45% 11,306,600 391,159,000 133% 34.60 4.03% 33.75 2.08% 33.52 1.37% 33.14 0.81% 0.36% 2019-05-21 33.34 33.86 32.51 33.83 1.59% 1.73% 2.90% 6,602,800 219,580,000 71% 33.26 1.09% 33.06 0.01% 33.07 0.14% 32.88 0.45% 0.32% 2019-05-20 32.87 33.46 32.11 33.30 2.02% 1.22% 1.74% 7,483,200 246,187,000 78% 32.90 -0.45% 33.06 -0.04% 33.02 -0.18% 32.73 0.64% 0.29% 2019-05-17 33.69 34.05 32.43 32.64 -1.96% -1.23% 0.37% 8,135,700 268,870,000 82% 33.05 -0.27% 33.07 0.06% 33.08 0.32% 32.52 0.25% 0.20% 除权分界线,2019年05月17日,10股送3.000股， 10股派1.300元(以下数据已经复权) 2019-05-16 33.21 33.49 32.83 33.29 0.25% 0.47% 2.63% 5,275,800 227,953,000 70% 33.14 0.83% 33.05 -0.02% 32.98 0.45% 32.44 0.04% 0.20% 2019-05-15 32.59 33.32 32.30 33.21 2.06% 1.05% 2.41% 7,169,700 307,240,000 90% 32.86 -0.13% 33.06 0.41% 32.83 0.25% 32.43 0.00% 0.27% 2019-05-14 32.82 33.62 32.37 32.54 -1.44% -1.12% 0.35% 8,570,200 367,729,000 96% 32.91 -0.58% 32.92 0.65% 32.75 0.77% 32.43 0.36% 0.40% 2019-05-13 32.90 33.98 32.40 33.02 -0.12% -0.25% 2.18% 7,835,500 338,154,000 93% 33.10 1.98% 32.71 0.58% 32.50 1.40% 32.31 0.50% 0.37% 2019-05-10 31.62 33.18 31.21 33.05 4.63% 1.85% 2.81% 7,720,000 326,709,000 91% 32.45 0.95% 32.52 0.81% 32.05 0.29% 32.15 0.37% 0.32% 2019-05-09 31.95 33.01 31.59 31.59 -2.52% -1.73% -1.38% 5,641,200 236,497,000 67% 32.15 -1.16% 32.26 1.23% 31.95 -0.41% 32.03 0.17% 0.29% 2019-05-08 31.46 33.34 31.32 32.41 2.09% -0.36% 1.34% 12,334,100 523,119,000 150% 32.53 3.01% 31.87 1.12% 32.09 -0.20% 31.98 0.46% 0.29% 2019-05-07 30.68 32.18 30.55 31.75 3.51% 0.54% -0.28% 7,539,600 310,470,000 96% 31.58 2.43% 31.52 -1.31% 32.15 0.03% 31.83 0.07% 0.24% 2019-05-06 30.97 31.57 29.90 30.67 -3.86% -0.51% -3.59% 8,341,500 335,366,000 108% 30.83 -3.56% 31.93 -1.95% 32.14 -0.32% 31.81 -0.21% 0.22% 2019-04-30 32.35 32.83 31.56 31.90 -1.50% -0.20% 0.07% 6,788,000 282,949,000 95% 31.97 -2.30% 32.57 0.23% 32.25 0.44% 31.88 0.29% 0.22% 2019-04-29 32.49 33.26 32.14 32.39 -0.66% -1.02% 1.88% 8,473,100 361,498,000 119% 32.72 0.54% 32.50 1.17% 32.11 0.76% 31.79 0.67% 0.17% 2019-04-26 31.82 33.13 31.72 32.60 5.84% 0.17% 3.24% 17,581,600 746,102,000 228% 32.54 4.60% 32.12 2.85% 31.86 1.80% 31.58 1.33% 0.11% 2019-04-25 31.39 31.42 30.74 30.80 -1.57% -1.00% -1.16% 4,177,500 169,501,000 60% 31.11 -0.39% 31.23 -0.14% 31.30 -0.01% 31.16 0.11% -0.05% 2019-04-24 30.63 31.52 30.60 31.29 2.49% 0.19% 0.53% 6,876,900 280,123,000 98% 31.23 0.66% 31.27 -0.12% 31.30 0.01% 31.13 -0.03% -0.05% 2019-04-23 31.04 31.63 30.38 30.53 -0.70% -1.61% -1.95% 6,619,100 267,870,000 92% 31.03 -0.79% 31.31 -0.17% 31.30 -0.03% 31.14 0.04% -0.01% 2019-04-22 31.81 31.84 30.67 30.75 -2.18% -1.69% -1.22% 5,059,800 206,383,000 70% 31.28 -0.24% 31.36 0.05% 31.31 0.09% 31.13 0.13% -0.08% 2019-04-19 31.28 31.71 30.87 31.43 0.22% 0.26% 1.11% 6,184,800 252,865,000 82% 31.35 0.67% 31.35 0.34% 31.28 0.70% 31.09 0.00% -0.15% 2019-04-18 31.29 31.39 30.79 31.36 0.69% 0.71% 0.89% 4,843,200 196,691,000 61% 31.14 -0.25% 31.24 -0.03% 31.06 0.20% 31.09 -0.10% -0.19% 2019-04-17 31.45 31.54 30.92 31.15 -1.10% -0.23% 0.10% 5,074,400 206,606,000 61% 31.22 0.42% 31.25 0.84% 31.00 -0.11% 31.12 -0.21% -0.23% 2019-04-16 31.17 31.57 30.40 31.49 0.94% 1.30% 0.99% 8,079,200 327,583,000 95% 31.09 -0.22% 30.99 0.34% 31.04 0.11% 31.18 -0.24% -0.24% 2019-04-15 30.29 31.64 30.29 31.20 4.27% 0.13% -0.19% 15,152,500 615,744,000 179% 31.16 3.75% 30.89 0.26% 31.00 0.41% 31.26 0.06% -0.25% 2019-04-12 30.56 30.65 29.77 29.92 -2.09% -0.36% -4.22% 6,607,500 258,820,000 82% 30.03 -2.08% 30.81 -0.91% 30.88 -0.75% 31.24 -0.24% -0.32% 2019-04-11 31.13 31.26 30.39 30.56 -2.48% -0.36% -2.41% 5,816,600 232,677,000 76% 30.67 -2.01% 31.09 -0.05% 31.11 -0.39% 31.32 0.14% -0.33% 2019-04-10 31.14 31.55 31.05 31.34 0.00% 0.12% 0.21% 7,828,400 319,557,000 100% 31.30 1.27% 31.10 0.03% 31.23 -0.35% 31.27 0.30% -0.47% 显示更早数据