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:
中航电子( 600372.SH 上证)
所属成分指数: 上证180沪深300
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
2021-03-0517.2017.4016.8917.32-1.03%0.69%-0.17%15,156,000260,697,00069%17.20-2.30%17.40-0.05%17.310.09%17.35-0.01%0.05%
2021-03-0417.1518.0717.1117.501.04%-0.60%0.86%24,232,000426,599,000114%17.612.18%17.411.29%17.290.10%17.350.28%-0.03%
2021-03-0317.1817.3517.0217.32-0.46%0.52%0.11%12,391,900213,515,00059%17.23-0.16%17.180.16%17.27-0.54%17.300.16%-0.22%
2021-03-0217.3517.5316.9917.401.34%0.82%0.73%18,356,900316,810,00086%17.261.30%17.16-0.78%17.370.04%17.270.19%-0.33%
2021-03-0117.0717.1916.8817.170.59%0.79%-0.42%13,495,100229,905,00063%17.04-0.60%17.29-0.97%17.36-0.08%17.240.16%-0.49%
2021-02-2617.2717.4716.9617.07-3.01%-0.40%-0.84%17,679,000303,000,00084%17.14-2.40%17.460.02%17.37-0.09%17.210.11%-0.71%
2021-02-2517.5417.8017.2517.600.69%0.22%2.35%22,373,000392,882,000112%17.56-0.02%17.460.47%17.390.40%17.200.26%-0.89%
2021-02-2417.9018.1917.1717.48-1.47%-0.48%1.92%31,792,700558,406,000161%17.561.60%17.370.64%17.320.80%17.150.06%-1.10%
2021-02-2316.8417.7516.5317.744.66%2.62%3.50%34,566,000597,530,000185%17.290.19%17.260.34%17.180.58%17.14-0.34%-1.23%
2021-02-2217.3817.5616.9416.95-2.42%-1.76%-1.44%24,809,500428,055,000147%17.250.16%17.210.79%17.080.86%17.20-0.41%-1.31%
2021-02-1916.9517.4216.9217.372.24%0.84%0.59%15,234,600262,435,00096%17.230.63%17.070.68%16.940.47%17.27-0.80%-1.42%
2021-02-1817.1117.4416.9516.990.53%-0.75%-2.40%17,752,200303,879,000108%17.121.56%16.961.15%16.86-0.12%17.41-1.62%-1.41%
2021-02-1017.0617.0916.6216.90-0.71%0.27%-4.49%14,893,600251,039,00082%16.86-0.14%16.760.08%16.88-1.18%17.70-0.90%-1.37%
2021-02-0916.6017.2516.3217.023.40%0.84%-4.68%17,519,100295,703,00093%16.882.60%16.75-0.83%17.08-1.43%17.86-1.47%-1.50%
2021-02-0816.4616.6916.1616.46-0.24%0.05%-9.17%10,804,800177,761,00049%16.45-2.23%16.89-2.26%17.33-1.41%18.12-2.04%-1.59%
2021-02-0517.3517.3916.4816.50-3.06%-1.95%-10.81%12,924,300217,488,00054%16.83-1.88%17.28-1.93%17.58-1.65%18.50-1.61%-1.48%
2021-02-0417.3817.8116.7717.02-2.85%-0.76%-9.47%21,381,800366,715,00084%17.15-3.51%17.62-1.96%17.87-2.67%18.80-1.88%-1.37%
2021-02-0318.1818.2617.5117.52-3.84%-1.43%-8.56%17,599,700312,809,00069%17.77-1.77%17.97-1.36%18.36-0.73%19.16-1.24%-1.22%
2021-02-0218.1218.3417.8018.220.89%0.69%-6.09%15,620,300282,652,00061%18.100.02%18.22-2.01%18.49-0.81%19.40-1.10%-1.12%
2021-02-0118.1918.3617.8818.06-1.42%-0.18%-7.94%13,940,300252,212,00052%18.09-1.77%18.60-0.39%18.64-2.20%19.62-1.49%-0.99%
2021-01-2919.0019.1417.8818.32-2.86%-0.53%-8.00%19,096,100351,701,00066%18.42-2.86%18.67-0.62%19.06-1.60%19.91-0.79%-0.79%
2021-01-2818.3019.5918.1018.862.00%-0.53%-6.04%28,520,200540,732,00095%18.962.52%18.79-2.38%19.37-1.70%20.07-1.17%-0.65%
2021-01-2718.3018.7218.2618.490.54%-0.02%-8.97%20,190,900373,420,00059%18.49-1.67%19.24-2.25%19.71-1.61%20.31-2.22%-0.45%
2021-01-2619.6019.6118.3618.39-7.49%-2.22%-11.47%36,966,000695,259,00095%18.81-7.50%19.69-3.55%20.03-2.40%20.77-2.31%-0.09%
2021-01-2520.3520.8819.8219.88-1.88%-2.22%-6.51%28,519,600579,870,00072%20.330.78%20.41-0.51%20.52-1.15%21.26-0.98%0.32%
2021-01-2220.5520.6619.8120.26-2.03%0.43%-5.65%28,631,400577,605,00065%20.17-2.85%20.51-1.09%20.76-0.12%21.47-0.49%0.60%
2021-01-2120.7521.1220.5220.68-0.96%-0.41%-4.17%24,973,100518,589,00056%20.770.46%20.74-1.08%20.79-0.12%21.58-0.38%0.81%
2021-01-2020.5220.9920.2420.881.85%1.01%-3.61%21,825,400451,168,00045%20.67-0.51%20.970.72%20.81-2.19%21.66-0.25%1.05%
2021-01-1921.0521.4820.3820.50-3.07%-1.33%-5.60%23,642,300491,222,00045%20.78-2.37%20.82-0.11%21.28-1.71%21.720.24%1.31%
2021-01-1820.7121.6520.6621.150.00%-0.62%-2.38%34,919,800743,125,00065%21.284.42%20.84-2.40%21.65-0.79%21.670.47%1.46%