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:
航天机电( 600151.SH 上证)
板块 :太阳能   
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
2019-08-234.714.734.624.65-1.27%-0.19%1.53%9,930,50046,271,00084%4.66-0.66%4.660.19%4.640.56%4.580.13%-0.74%
2019-08-224.674.754.634.711.73%0.43%2.97%16,632,20078,004,000139%4.691.25%4.650.98%4.611.16%4.570.15%-0.83%
2019-08-214.554.684.554.630.65%-0.04%1.38%13,431,20062,212,000118%4.63-0.02%4.610.90%4.560.31%4.57-0.26%-0.87%
2019-08-204.644.704.574.600.22%-0.71%0.46%14,399,50066,714,000124%4.631.67%4.571.58%4.540.62%4.58-0.59%-0.84%
2019-08-194.504.624.484.592.68%0.72%-0.35%12,926,80058,909,000106%4.561.40%4.50-0.07%4.520.18%4.61-1.41%-0.79%
2019-08-164.474.544.454.47-0.45%-0.53%-4.32%10,848,20048,748,00082%4.491.40%4.50-0.13%4.51-0.44%4.67-1.02%-0.59%
2019-08-154.414.504.404.49-1.10%1.31%-4.87%11,235,00049,797,00079%4.43-2.98%4.51-0.73%4.53-1.11%4.72-1.30%-0.48%
2019-08-144.584.644.514.540.00%-0.61%-5.06%12,156,00055,523,00085%4.571.20%4.54-0.15%4.58-0.91%4.78-1.20%-0.32%
2019-08-134.514.564.474.54-0.44%0.58%-6.20%8,637,30038,992,00057%4.51-0.24%4.55-1.15%4.62-1.39%4.84-1.04%-0.17%
2019-08-124.524.574.474.560.66%0.77%-6.77%9,419,90042,628,00060%4.53-1.29%4.60-1.50%4.69-2.15%4.89-0.91%-0.04%
2019-08-094.704.724.504.53-2.79%-1.18%-8.23%12,711,00058,261,00076%4.58-2.28%4.67-1.71%4.79-1.34%4.94-0.72%0.08%
2019-08-084.704.764.634.660.00%-0.66%-6.28%9,624,20045,148,00055%4.69-0.76%4.75-2.18%4.85-1.20%4.97-0.20%0.18%
2019-08-074.824.894.654.66-2.51%-1.42%-6.46%14,866,60070,268,00080%4.73-1.56%4.86-1.22%4.91-1.45%4.980.00%0.20%
2019-08-064.844.954.674.78-3.43%-0.46%-4.05%17,986,40086,368,00095%4.80-4.06%4.92-1.80%4.98-1.42%4.98-0.12%0.13%
2019-08-054.945.104.924.951.43%-1.10%-0.76%19,441,30097,306,000113%5.011.42%5.01-0.79%5.06-0.34%4.990.65%0.10%
2019-08-024.985.034.854.88-3.94%-1.11%-1.53%16,810,20082,960,00099%4.94-3.14%5.05-1.54%5.07-0.20%4.960.08%-0.07%
2019-08-015.125.185.035.08-0.39%-0.29%2.58%13,757,10070,092,00084%5.10-0.49%5.130.24%5.080.77%4.950.30%-0.16%
2019-07-315.115.185.055.10-0.39%-0.39%3.30%15,941,70081,622,00099%5.12-0.76%5.110.87%5.041.29%4.940.24%-0.35%
2019-07-305.095.215.095.120.59%-0.76%3.96%14,648,90075,568,00092%5.161.70%5.071.42%4.981.08%4.930.33%-0.43%
2019-07-295.005.135.005.092.00%0.34%3.69%19,254,60097,682,000124%5.071.36%5.001.77%4.931.61%4.910.29%-0.51%
2019-07-264.945.084.934.990.20%-0.30%1.94%21,451,700107,369,000142%5.011.75%4.911.53%4.850.69%4.900.25%-0.60%
2019-07-254.874.984.824.982.47%1.24%1.99%20,605,000101,356,000149%4.922.25%4.841.96%4.820.25%4.88-0.04%-0.64%
2019-07-244.754.894.724.863.18%1.02%-0.51%21,872,100105,229,000172%4.812.69%4.74-0.44%4.80-0.89%4.89-0.65%-0.66%
2019-07-234.644.734.604.711.95%0.53%-4.21%7,486,80035,079,00061%4.690.06%4.77-1.16%4.85-0.80%4.92-0.41%-0.63%
2019-07-224.894.894.584.62-5.13%-1.32%-6.42%16,229,90075,983,000132%4.68-4.20%4.82-2.29%4.89-1.43%4.94-1.06%-0.63%
2019-07-194.904.964.844.87-0.61%-0.35%-2.40%15,903,10077,726,000128%4.89-0.57%4.93-0.82%4.96-0.46%4.99-0.85%-0.60%
2019-07-184.984.984.864.90-2.00%-0.31%-2.64%12,679,60062,316,000105%4.92-1.60%4.98-0.52%4.98-0.44%5.03-1.62%-0.52%
2019-07-175.025.044.965.00-0.99%0.10%-2.27%16,308,10081,461,000118%5.00-0.78%5.000.02%5.00-0.34%5.12-0.53%-0.30%
2019-07-165.005.065.005.050.40%0.32%-1.81%7,652,20038,522,00057%5.030.90%5.000.06%5.020.16%5.14-0.48%-0.23%
2019-07-155.005.054.895.030.00%0.82%-2.67%13,202,30065,864,00093%4.990.08%5.00-0.66%5.01-0.38%5.17-0.56%-0.15%