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:
中航光电( 002179.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2021-12-03100.00103.7899.51103.333.20%1.60%3.07%5,295,400538,574,00095%101.711.56%101.17-0.55%101.210.68%100.250.06%0.24%
2021-12-02101.00102.1599.30100.13-0.70%-0.02%-0.06%4,251,900425,817,00070%100.15-1.24%101.720.41%100.530.55%100.19-0.25%0.30%
2021-12-01102.74102.79100.00100.84-1.91%-0.56%0.40%5,979,000606,323,00090%101.41-1.35%101.300.96%99.990.38%100.440.59%0.41%
2021-11-3099.90105.2599.70102.803.14%0.00%2.95%7,923,600814,525,000117%102.803.38%100.342.26%99.610.77%99.850.86%0.38%
2021-11-2995.88101.0095.5599.673.07%0.24%0.67%6,665,200662,758,00094%99.442.17%98.120.24%98.84-0.30%99.01-0.07%0.31%
2021-11-2696.0698.4296.0696.700.73%-0.65%-2.40%4,435,600431,709,00058%97.330.17%97.89-1.15%99.14-0.73%99.08-0.15%0.41%
2021-11-2597.8799.4495.7096.00-2.04%-1.20%-3.25%5,440,300528,617,00066%97.17-2.29%99.03-1.26%99.87-0.95%99.220.06%0.55%
2021-11-24100.00101.8397.6898.00-2.10%-1.45%-1.17%4,169,300414,598,00052%99.44-1.09%100.29-0.36%100.830.80%99.160.27%0.61%
2021-11-23101.13102.2098.88100.10-1.48%-0.44%1.22%5,555,400558,529,00066%100.54-0.09%100.65-0.45%100.030.93%98.890.59%0.69%
2021-11-22100.20103.0098.12101.601.40%0.97%3.34%6,532,100657,298,00075%100.63-0.12%101.101.31%99.100.06%98.310.46%0.73%
2021-11-19102.58103.0099.09100.20-2.30%-0.54%2.38%8,966,200903,270,000106%100.74-0.92%99.791.57%99.040.23%97.870.59%0.79%
2021-11-1898.67104.7796.75102.563.66%0.87%5.41%11,011,5001,119,640,000139%101.685.37%98.250.79%98.821.05%97.300.93%0.83%
2021-11-1794.8399.5892.4598.944.33%2.53%2.63%8,893,600858,207,000114%96.500.75%97.47-0.98%97.79-0.04%96.400.23%0.81%
2021-11-1697.0099.5993.7894.83-3.44%-0.99%-1.41%9,029,900864,909,000118%95.78-4.02%98.44-0.49%97.830.33%96.180.19%0.85%
2021-11-15100.27105.0096.6898.21-2.06%-1.59%2.30%10,287,6001,026,676,000141%99.800.33%98.921.18%97.521.17%96.000.91%0.93%
2021-11-1295.87101.3195.18100.284.60%0.81%5.40%9,668,900961,798,000131%99.472.95%97.772.12%96.381.37%95.141.24%0.99%
2021-11-1194.8597.9994.8595.870.04%-0.78%2.01%6,242,500603,182,00082%96.63-0.06%95.740.81%95.080.53%93.980.72%0.97%
2021-11-1094.5899.4894.0895.831.07%-0.88%2.70%8,629,600834,290,000114%96.682.59%94.971.21%94.590.71%93.311.06%0.95%
2021-11-0993.4895.8092.5094.821.44%0.62%2.70%9,034,100851,334,000118%94.241.11%93.830.20%93.920.02%92.331.01%0.96%
2021-11-0892.0094.2991.7793.470.58%0.29%2.26%4,558,500424,852,00060%93.20-0.52%93.65-0.30%93.90-0.02%91.401.00%0.95%
2021-11-0594.0095.1592.4892.93-1.01%-0.81%2.68%5,119,500479,647,00065%93.69-0.27%93.94-0.17%93.920.84%90.501.00%0.86%
2021-11-0493.9095.1893.0993.88-0.79%-0.07%4.77%6,274,800589,491,00079%93.95-0.17%94.090.14%93.140.86%89.600.76%0.78%
2021-11-0393.2095.2592.0194.631.52%0.55%6.41%6,917,400650,997,00088%94.11-0.09%93.961.30%92.341.22%88.930.66%0.71%
2021-11-0293.2095.3092.7893.210.69%-1.04%5.50%8,628,400812,706,000112%94.190.52%92.751.53%91.231.72%88.350.99%0.68%
2021-11-0192.1196.3090.8892.570.51%-1.21%5.81%11,813,9001,107,017,000160%93.713.59%91.352.58%89.692.67%87.491.47%0.58%
2021-10-2988.0393.0587.2092.104.24%1.82%6.82%10,300,700931,759,000139%90.462.20%89.061.96%87.361.99%86.221.00%0.47%
2021-10-2887.7689.8986.6688.350.17%-0.18%3.49%6,511,900576,375,00092%88.510.82%87.351.80%85.660.71%85.370.54%0.33%
2021-10-2787.8188.5086.8388.201.99%0.46%3.87%8,524,100748,361,000116%87.792.04%85.811.98%85.050.43%84.911.19%0.24%
2021-10-2685.2588.3283.5286.481.44%0.52%3.06%8,639,600743,313,000117%86.043.04%84.140.68%84.690.30%83.910.86%0.03%
2021-10-2582.6086.0081.1885.250.00%2.10%2.47%8,196,900684,408,000109%83.501.02%83.58-1.19%84.43-0.52%83.190.14%-0.09%