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
2020-02-2414.7114.8314.5114.71-0.94%0.42%0.53%14,546,700213,083,00090%14.65-0.79%14.65-0.97%14.970.47%14.630.38%0.71%
2020-02-2114.5315.1014.5314.851.37%0.58%1.87%17,817,000263,052,000117%14.761.60%14.80-1.91%14.900.51%14.580.75%0.62%
2020-02-2014.7614.8214.3314.65-0.75%0.81%1.26%16,102,700234,004,000110%14.53-2.98%15.080.53%14.830.43%14.470.58%0.41%
2020-02-1915.0815.2814.7014.76-3.97%-1.46%2.61%26,133,000391,417,000196%14.98-2.96%15.001.10%14.761.14%14.391.46%0.19%
2020-02-1815.8015.8015.1315.374.06%-0.41%8.41%33,126,400511,285,000301%15.436.89%14.845.53%14.604.74%14.184.22%-0.13%
2020-02-1713.6014.7713.6014.779.98%2.29%8.57%24,138,300348,536,000266%14.447.09%14.064.15%13.942.99%13.602.24%-0.81%
2020-02-1413.3713.6413.3113.430.60%-0.39%0.93%7,383,20099,546,00098%13.480.10%13.50-0.14%13.530.23%13.31-0.63%-1.15%
2020-02-1313.6813.6813.3413.35-2.13%-0.89%-0.30%8,145,300109,720,000110%13.47-0.70%13.52-0.40%13.500.42%13.39-0.52%-1.15%
2020-02-1213.3913.6813.3213.641.34%0.55%1.34%6,334,80085,932,00089%13.570.18%13.580.58%13.450.63%13.46-0.58%-1.22%
2020-02-1113.6113.7213.4513.46-1.39%-0.60%-0.58%6,590,30089,236,00095%13.54-0.51%13.500.77%13.361.19%13.54-0.78%-1.20%
2020-02-1013.5213.7713.4813.65-0.22%0.29%0.04%8,157,400111,034,000121%13.611.72%13.391.19%13.200.85%13.64-0.58%-1.17%
2020-02-0713.3913.7413.1113.683.32%2.23%-0.31%10,462,500139,994,000163%13.381.39%13.241.83%13.09-1.26%13.72-1.37%-1.09%
2020-02-0613.0013.4112.9313.241.30%0.33%-4.84%8,334,000109,986,000136%13.201.00%13.000.74%13.26-1.63%13.91-1.56%-0.93%
2020-02-0512.8113.2712.7413.072.03%0.03%-7.52%6,969,40091,060,000113%13.072.25%12.90-3.41%13.48-2.25%14.13-1.71%-0.78%
2020-02-0412.3012.9812.3012.81-0.85%0.24%-10.91%9,797,400125,204,000154%12.78-1.12%13.36-5.62%13.79-4.73%14.38-2.60%-0.58%
2020-02-0312.9213.0512.9212.92-9.97%-0.03%-12.48%3,534,30045,678,00059%12.92-11.23%14.15-3.44%14.47-2.06%14.76-1.17%-0.28%
2020-01-2314.4314.9814.2814.35-2.05%-1.44%-3.94%5,996,80087,306,000104%14.560.10%14.66-1.21%14.78-0.71%14.94-0.67%-0.14%
2020-01-2214.8214.8214.3914.65-1.48%0.72%-2.59%4,926,40071,653,00079%14.55-2.66%14.84-0.94%14.88-0.29%15.04-1.22%-0.03%
2020-01-2115.0015.1014.8714.87-1.52%-0.49%-2.33%4,029,30060,211,00057%14.94-0.74%14.98-0.03%14.93-0.29%15.23-0.38%0.21%
2020-01-2014.9615.1814.8315.101.41%0.30%-1.20%4,698,30070,735,00062%15.060.91%14.980.65%14.97-0.17%15.28-0.48%0.33%
2020-01-1714.8515.0514.8214.890.13%-0.19%-3.03%3,676,60054,853,00039%14.92-0.31%14.89-0.49%15.00-0.36%15.360.24%0.57%
2020-01-1614.8215.1714.8114.870.34%-0.64%-2.93%5,941,70088,926,00053%14.971.06%14.96-0.41%15.05-0.57%15.320.23%0.70%
2020-01-1515.0015.1014.6614.82-1.33%0.07%-3.04%7,309,600108,247,00064%14.81-2.10%15.02-0.97%15.14-1.71%15.280.01%0.64%
2020-01-1415.3015.3415.0215.02-1.64%-0.70%-1.72%6,511,80098,497,00060%15.13-0.42%15.17-0.51%15.40-0.47%15.280.30%0.67%
2020-01-1315.1815.3115.0715.270.59%0.53%0.21%5,210,60079,148,00049%15.19-0.02%15.25-1.59%15.47-0.32%15.240.31%0.67%
2020-01-1015.2215.4015.0415.18-0.91%-0.09%-0.07%7,559,700114,853,00072%15.19-0.82%15.49-0.56%15.520.58%15.190.28%0.68%
2020-01-0915.2115.4315.1415.32-2.48%0.01%1.14%9,862,500151,074,00098%15.32-2.93%15.58-0.28%15.430.50%15.150.45%0.68%
2020-01-0815.7516.0515.5515.710.83%-0.44%4.18%13,977,000220,556,000151%15.781.43%15.621.69%15.361.01%15.081.10%0.66%
2020-01-0715.5015.6815.4415.58-0.76%0.14%4.45%9,577,500149,004,000115%15.560.06%15.361.07%15.200.99%14.920.88%0.57%
2020-01-0615.4015.8215.2215.700.00%0.97%6.18%20,811,400323,589,000262%15.552.93%15.202.16%15.052.28%14.791.86%0.50%