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
2020-10-2316.5216.9416.4016.450.55%-1.34%-3.21%17,406,500290,244,000105%16.672.50%16.550.12%16.68-0.28%17.00-0.28%0.21%
2020-10-2216.4116.4116.1016.36-0.12%0.57%-4.01%7,605,500123,730,00043%16.27-1.70%16.53-1.45%16.73-0.68%17.040.04%0.30%
2020-10-2116.9016.9116.3516.38-2.96%-1.03%-3.86%11,973,000198,158,00060%16.55-0.98%16.77-0.60%16.84-0.97%17.040.27%0.36%
2020-10-2016.7816.8816.5516.88-0.06%1.00%-0.66%9,669,000161,600,00046%16.71-1.81%16.88-0.41%17.01-0.62%16.990.20%0.32%
2020-10-1916.8817.2516.8016.890.72%-0.77%-0.41%13,256,500225,637,00065%17.021.01%16.95-0.65%17.11-0.39%16.960.23%0.31%
2020-10-1617.0117.1916.6516.77-1.58%-0.48%-0.89%15,195,100256,056,00076%16.85-0.68%17.06-0.85%17.18-0.17%16.920.17%0.32%
2020-10-1516.9617.1116.8017.040.00%0.43%0.87%17,891,500303,574,00092%16.97-1.72%17.20-0.61%17.210.39%16.890.20%0.31%
2020-10-1417.4117.8116.9717.04-2.13%-1.29%1.07%22,306,100385,079,000121%17.26-0.51%17.310.30%17.140.95%16.860.44%0.30%
2020-10-1317.4517.4717.2317.41-0.63%0.33%3.72%18,528,100321,499,000105%17.350.23%17.261.11%16.980.83%16.790.12%0.25%
2020-10-1216.9817.6616.9517.522.76%1.20%4.50%28,377,500491,298,000146%17.311.22%17.071.74%16.841.19%16.770.69%0.26%
2020-10-0917.3317.4616.9417.050.06%-0.32%2.39%22,616,500386,866,000121%17.111.61%16.781.38%16.651.00%16.650.69%0.17%
2020-09-3016.4717.1116.2517.044.09%1.22%3.04%33,759,200568,297,000185%16.833.07%16.551.95%16.481.21%16.540.58%0.01%
2020-09-2916.0216.5516.0216.372.96%0.23%-0.44%21,405,700349,605,000127%16.331.93%16.230.30%16.28-0.47%16.44-0.12%-0.13%
2020-09-2816.1716.2715.8815.90-2.03%-0.77%-3.41%9,665,100154,867,00056%16.02-1.14%16.18-0.93%16.36-1.78%16.460.09%-0.20%
2020-09-2516.1916.3716.0716.230.68%0.14%-1.33%9,098,700147,461,00049%16.21-0.60%16.33-0.89%16.66-0.01%16.450.32%-0.31%
2020-09-2416.3916.4916.1216.12-2.83%-1.13%-1.68%10,335,700168,519,00053%16.31-0.90%16.48-1.78%16.660.45%16.400.10%-0.42%
2020-09-2316.6116.6816.2916.590.00%0.83%1.29%11,708,100192,628,00057%16.45-0.92%16.780.21%16.590.28%16.380.05%-0.49%
2020-09-2216.7216.8016.4916.59-2.18%-0.10%1.34%16,773,100278,534,00078%16.61-2.11%16.740.85%16.540.13%16.370.00%-0.57%
2020-09-2116.5517.2916.4916.962.98%-0.02%3.60%36,011,900610,876,000164%16.963.09%16.602.37%16.521.51%16.370.25%-0.69%
2020-09-1816.1816.6816.1316.472.11%0.10%0.86%19,552,300321,717,00089%16.452.72%16.22-0.14%16.270.79%16.33-0.31%-0.83%
2020-09-1716.1616.3615.8016.130.31%0.70%-1.53%17,296,800277,054,00076%16.02-0.71%16.24-0.26%16.14-0.22%16.38-0.85%-0.90%
2020-09-1616.3416.3415.9916.08-2.01%-0.32%-2.68%14,303,900230,752,00058%16.13-2.11%16.280.65%16.18-0.24%16.52-0.79%-0.95%
2020-09-1516.3116.6716.2016.410.67%-0.42%-1.47%22,180,500365,521,00083%16.481.77%16.180.55%16.22-0.12%16.65-0.81%-1.07%
2020-09-1415.9816.4215.8816.302.64%0.67%-2.92%24,948,500403,978,00088%16.192.36%16.09-0.30%16.24-0.86%16.79-1.00%-1.17%
2020-09-1115.6816.0515.5015.880.06%0.39%-6.37%19,869,100314,302,00066%15.82-2.42%16.14-1.40%16.38-1.17%16.96-0.82%-1.25%
2020-09-1016.4216.6415.8515.87-2.70%-2.11%-7.19%22,857,400370,574,00077%16.21-0.78%16.37-1.21%16.57-1.29%17.10-0.61%-1.28%
2020-09-0916.3016.6216.0316.31-0.97%-0.18%-5.20%23,103,200377,516,00079%16.34-1.11%16.57-1.07%16.79-1.14%17.21-0.70%-1.30%
2020-09-0816.6416.8316.2016.47-0.30%-0.32%-4.95%26,548,400438,655,00090%16.52-1.60%16.75-1.43%16.98-1.31%17.33-1.24%-1.30%
2020-09-0716.9617.1216.4516.52-2.77%-1.61%-5.84%29,025,000487,345,00095%16.79-1.01%16.99-1.03%17.21-1.17%17.55-1.17%-1.34%
2020-09-0416.9017.1216.8216.990.00%0.16%-4.30%21,622,600366,775,00074%16.96-1.23%17.17-1.18%17.41-0.62%17.75-1.04%-1.39%