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:
中航机电( 002013.SZ 深证)
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
2021-12-0316.7917.8516.7217.654.44%0.98%7.92%80,029,7001,398,852,000145%17.485.54%16.831.45%16.681.86%16.361.19%0.29%
2021-12-0216.2317.0715.9616.904.19%2.05%4.57%67,412,8001,116,441,000123%16.561.28%16.591.16%16.370.86%16.160.54%0.18%
2021-12-0116.7116.8316.1016.22-4.59%-0.80%0.90%70,361,2001,150,445,000123%16.35-2.83%16.400.60%16.230.53%16.080.93%0.15%
2021-11-3016.2517.2116.2117.005.46%1.03%6.73%79,820,1001,343,108,000142%16.836.16%16.303.35%16.151.46%15.931.00%0.05%
2021-11-2915.5616.2015.3016.122.68%1.70%2.22%55,486,300879,438,00091%15.850.40%15.77-0.32%15.920.25%15.77-0.81%-0.05%
2021-11-2615.5016.0415.4515.700.96%-0.55%-1.25%32,451,600512,314,00049%15.790.99%15.82-0.94%15.88-0.22%15.90-0.14%0.15%
2021-11-2515.6315.9915.3615.55-1.02%-0.53%-2.34%33,648,200526,010,00047%15.63-2.14%15.970.21%15.91-0.18%15.92-0.04%0.26%
2021-11-2416.1016.3815.6615.71-2.24%-1.66%-1.37%50,931,800813,642,00073%15.98-1.47%15.94-0.04%15.941.09%15.930.06%0.33%
2021-11-2316.0016.5015.9016.070.50%-0.88%0.95%47,837,600775,610,00070%16.213.05%15.950.50%15.770.50%15.920.15%0.40%
2021-11-2215.9016.2515.3815.990.57%1.63%0.60%71,615,7001,126,728,000100%15.73-1.65%15.871.19%15.69-1.41%15.90-0.02%0.50%
2021-11-1916.1416.4015.7115.90-1.00%-0.61%0.01%48,141,000770,102,00071%16.000.60%15.680.38%15.91-0.11%15.900.11%0.57%
2021-11-1815.5116.3715.2016.063.48%0.99%1.13%89,825,9001,428,439,000130%15.904.32%15.62-1.77%15.930.06%15.880.26%0.63%
2021-11-1715.1415.8014.7815.522.24%1.82%-2.02%81,352,4001,240,086,000118%15.24-2.74%15.90-1.52%15.92-0.92%15.84-0.08%0.67%
2021-11-1616.3616.3915.1815.18-5.77%-3.14%-4.25%95,116,6001,490,701,000148%15.67-5.85%16.15-0.86%16.07-0.48%15.850.06%0.72%
2021-11-1516.4817.4915.9016.11-1.41%-3.21%1.68%101,016,9001,681,414,000168%16.653.55%16.292.22%16.141.69%15.841.18%0.85%
2021-11-1215.7016.5015.5616.344.08%1.65%4.35%69,538,4001,117,739,000116%16.071.79%15.930.57%15.880.49%15.660.95%0.86%
2021-11-1115.7116.0415.5615.70-0.95%-0.58%1.21%42,942,000678,159,00069%15.79-0.39%15.840.22%15.800.46%15.510.62%0.86%
2021-11-1015.9016.2215.5915.85-0.63%-0.02%2.81%43,838,000694,943,00071%15.85-0.10%15.810.13%15.730.91%15.420.77%0.84%
2021-11-0915.7016.2815.4115.951.08%0.51%4.26%64,418,5001,022,282,000104%15.871.32%15.790.97%15.590.34%15.301.12%0.87%
2021-11-0816.0116.0115.2715.78-0.06%0.75%4.30%40,285,500630,947,00066%15.66-0.75%15.641.10%15.530.21%15.130.67%0.81%
2021-11-0515.7616.2015.3415.79-0.06%0.06%5.06%59,182,600933,978,00096%15.781.94%15.470.18%15.501.16%15.030.75%0.81%
2021-11-0415.2015.8614.9315.803.95%2.07%5.92%63,221,300978,686,000106%15.482.44%15.440.03%15.320.92%14.920.71%0.84%
2021-11-0315.4015.4514.9015.20-2.63%0.58%2.62%55,663,400841,201,00092%15.11-3.15%15.430.68%15.180.74%14.810.41%0.85%
2021-11-0215.3616.1015.2615.611.17%0.04%5.82%91,364,1001,425,654,000160%15.600.94%15.332.06%15.072.23%14.751.29%0.88%
2021-11-0115.7415.8514.9815.431.51%-0.18%5.95%84,432,0001,305,136,000161%15.463.79%15.022.75%14.741.99%14.561.30%0.79%
2021-10-2914.0815.2814.0815.206.67%2.05%5.72%83,469,3001,243,173,000168%14.893.44%14.622.49%14.461.21%14.380.91%0.69%
2021-10-2814.4214.6514.1514.25-0.84%-1.03%0.02%42,995,700619,092,00090%14.400.31%14.260.11%14.28-0.06%14.250.42%0.59%
2021-10-2714.3014.6914.1614.371.48%0.10%1.28%52,703,300756,564,000107%14.362.01%14.250.18%14.29-0.01%14.191.11%0.55%
2021-10-2614.3014.3913.8014.16-2.41%0.63%0.91%56,867,200800,210,000114%14.07-1.75%14.22-0.92%14.29-0.19%14.030.57%0.37%
2021-10-2514.1814.6213.7814.510.00%1.31%3.99%54,134,000775,346,000114%14.320.08%14.35-0.15%14.320.32%13.950.61%0.32%