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
2020-02-214.524.974.494.724.19%-0.42%6.55%42,076,200199,445,000249%4.745.40%4.643.30%4.553.30%4.432.40%-0.07%
2020-02-204.494.574.444.531.12%0.73%4.72%14,519,10065,297,00099%4.500.11%4.491.42%4.400.92%4.330.82%-0.43%
2020-02-194.494.564.414.48-1.10%-0.27%4.40%16,906,80075,950,000114%4.490.34%4.421.77%4.361.11%4.291.04%-0.67%
2020-02-184.384.564.374.533.42%1.18%6.66%23,175,200103,752,000162%4.483.73%4.352.23%4.311.77%4.251.92%-0.95%
2020-02-174.174.394.164.385.54%1.48%5.11%22,157,60095,626,000155%4.324.25%4.251.00%4.240.71%4.170.60%-1.46%
2020-02-144.164.194.104.15-1.19%0.24%0.19%11,190,40046,332,00086%4.14-2.31%4.21-0.26%4.21-0.38%4.14-1.24%-1.59%
2020-02-134.294.324.194.20-0.94%-0.90%0.14%12,094,60051,256,00092%4.24-0.02%4.220.10%4.220.40%4.19-1.71%-1.56%
2020-02-124.184.284.164.241.92%0.02%-0.63%15,021,20063,671,000104%4.241.36%4.220.12%4.210.96%4.27-1.41%-1.56%
2020-02-114.224.244.154.16-1.89%-0.53%-3.88%12,500,80052,275,00087%4.18-1.09%4.210.26%4.171.64%4.33-2.37%-1.45%
2020-02-104.214.264.204.24-0.24%0.28%-4.35%10,492,30044,359,00067%4.23-0.02%4.201.30%4.100.39%4.43-0.76%-1.21%
2020-02-074.194.334.164.250.95%0.50%-4.86%13,521,20057,175,00089%4.231.59%4.152.67%4.08-1.99%4.47-1.17%-1.11%
2020-02-064.064.243.974.214.47%1.13%-6.86%17,680,40073,610,000116%4.163.07%4.041.15%4.17-3.70%4.52-1.55%-0.98%
2020-02-053.944.103.944.031.51%-0.22%-12.22%12,811,10051,746,00086%4.042.77%3.99-5.15%4.33-3.46%4.59-1.84%-0.81%
2020-02-043.754.043.743.97-4.57%1.02%-15.12%20,326,20079,880,000133%3.93-5.53%4.21-8.89%4.48-6.20%4.68-3.11%-0.59%
2020-02-034.164.164.164.16-9.96%0.00%-13.82%4,106,20017,082,00030%4.16-10.81%4.62-2.65%4.78-0.85%4.83-0.72%-0.27%
2020-01-234.684.814.514.62-2.53%-0.94%-4.98%13,011,50060,685,000101%4.66-0.32%4.75-2.12%4.82-0.78%4.86-0.94%-0.18%
2020-01-224.714.874.484.74-4.44%1.30%-3.42%22,704,700106,239,000166%4.68-6.03%4.85-2.04%4.86-1.50%4.91-1.68%-0.05%
2020-01-215.055.054.934.96-1.78%-0.38%-0.64%11,261,00056,072,00081%4.980.34%4.950.51%4.930.12%4.99-0.40%0.22%
2020-01-204.885.054.835.053.70%1.77%0.76%21,562,100106,981,000131%4.962.08%4.930.96%4.920.29%5.010.10%0.41%
2020-01-174.874.904.844.870.00%0.19%-2.74%6,192,70030,104,00037%4.86-0.59%4.88-0.61%4.91-0.39%5.010.18%0.43%
2020-01-164.884.944.854.87-0.20%-0.41%-2.56%9,712,60047,493,00055%4.890.25%4.91-0.41%4.93-0.87%5.000.18%0.43%
2020-01-154.924.934.854.88-1.21%0.04%-2.18%8,485,40041,395,00047%4.88-1.47%4.93-0.57%4.97-1.27%4.990.10%0.39%
2020-01-144.985.004.924.94-0.80%-0.22%-0.88%10,680,60052,878,00060%4.950.02%4.96-0.82%5.04-0.46%4.980.34%0.37%
2020-01-134.974.994.914.980.20%0.61%0.26%8,679,30042,966,00048%4.95-0.36%5.00-1.28%5.060.32%4.970.18%0.34%
2020-01-105.035.044.944.97-1.39%0.04%0.24%10,315,20051,251,00056%4.97-1.31%5.06-0.34%5.040.38%4.960.14%0.36%
2020-01-095.105.105.005.04-1.95%0.12%1.80%20,274,100102,060,000116%5.03-1.58%5.080.53%5.020.52%4.950.39%0.36%
2020-01-085.085.195.025.140.39%0.49%4.22%30,251,100154,734,000189%5.120.75%5.051.38%5.001.15%4.930.98%0.33%
2020-01-074.955.204.905.124.07%0.85%4.83%36,495,100185,283,000265%5.083.30%4.982.32%4.942.19%4.881.50%0.24%
2020-01-064.974.974.874.920.00%0.10%2.24%19,600,00096,327,000173%4.920.88%4.870.89%4.840.60%4.810.33%0.09%
2020-01-034.834.944.794.920.00%0.99%2.59%17,858,60087,008,000172%4.871.35%4.831.15%4.810.59%4.800.17%0.08%