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
2022-05-1719.0819.4218.7319.281.37%0.55%5.78%11,542,500221,312,00074%19.170.14%19.061.06%18.820.62%18.231.69%1.23%
2022-05-1619.1019.4518.8519.021.06%-0.66%6.11%19,387,700371,209,000123%19.151.57%18.861.35%18.701.14%17.932.38%1.01%
2022-05-1318.9919.2018.6218.82-0.90%-0.16%7.49%15,073,400284,150,00099%18.851.69%18.610.64%18.491.14%17.512.46%0.66%
2022-05-1218.2519.0118.0618.993.83%2.44%11.14%17,315,300320,986,000113%18.540.44%18.490.63%18.281.01%17.091.53%0.25%
2022-05-1118.6118.7818.2318.29-1.19%-0.90%8.67%17,059,600314,870,000114%18.46-0.04%18.371.39%18.102.50%16.831.03%0.01%
2022-05-1018.5718.8018.2018.51-0.05%0.25%11.12%16,018,300295,768,000112%18.461.36%18.121.47%17.663.06%16.660.77%-0.18%
2022-05-0917.3718.7517.1818.526.74%1.67%12.03%18,900,600344,298,000132%18.224.59%17.863.96%17.134.16%16.531.09%-0.34%
2022-05-0617.4817.8017.1717.35-3.07%-0.38%6.10%10,441,900181,868,00075%17.42-1.86%17.182.86%16.453.00%16.350.23%-0.56%
2022-05-0516.7718.2016.7117.905.42%0.86%9.71%19,542,400346,821,000146%17.757.88%16.706.25%15.972.73%16.320.88%-0.69%
2022-04-2916.0216.9815.6116.988.08%3.22%4.98%18,727,000308,064,000134%16.454.81%15.724.48%15.550.10%16.170.20%-0.98%
2022-04-2815.1616.4014.9615.712.28%0.10%-2.68%15,714,600246,634,000115%15.706.30%15.04-0.58%15.53-1.99%16.14-0.44%-1.16%
2022-04-2714.2115.4614.0515.368.09%4.03%-5.27%13,981,700206,439,00099%14.770.57%15.13-3.70%15.85-2.43%16.21-1.17%-1.29%
2022-04-2615.4215.5414.1614.21-7.79%-3.21%-13.39%17,449,500256,202,000121%14.68-8.16%15.71-5.85%16.24-3.37%16.41-1.61%-1.31%
2022-04-2516.9016.9015.3815.41-9.83%-3.61%-7.59%15,195,100242,918,000114%15.99-5.23%16.69-2.47%16.81-1.25%16.68-0.86%-1.33%
2022-04-2216.7017.3216.5517.091.73%1.31%1.61%11,980,400202,094,00094%16.87-2.29%17.11-0.29%17.020.54%16.82-0.87%-1.39%
2022-04-2116.9017.6816.6916.80-1.23%-2.69%-0.98%14,879,700256,902,000116%17.270.44%17.161.16%16.931.33%16.97-0.82%-1.34%
2022-04-2017.0017.4416.9017.010.12%-1.04%-0.57%8,728,700150,039,00068%17.191.27%16.971.49%16.710.69%17.11-1.10%-1.26%
2022-04-1917.1317.1816.7816.99-0.93%0.10%-1.79%9,326,900158,306,00066%16.970.84%16.721.16%16.590.21%17.30-1.13%-1.16%
2022-04-1816.2317.1716.1017.154.96%1.89%-1.98%15,282,500257,234,00098%16.833.40%16.520.82%16.56-0.49%17.50-2.03%-1.05%
2022-04-1516.2316.5816.0916.340.06%0.38%-8.51%9,551,400155,478,00051%16.28-0.28%16.39-0.81%16.64-2.11%17.86-1.52%-0.89%
2022-04-1416.3916.5816.1616.330.25%0.04%-9.95%11,683,200190,703,00059%16.32-1.19%16.52-1.63%17.00-2.34%18.14-1.79%-0.66%
2022-04-1316.9316.9516.2516.29-4.35%-1.39%-11.78%14,494,000239,425,00070%16.52-0.90%16.80-3.01%17.41-2.50%18.47-1.37%-0.42%
2022-04-1216.9717.0516.2017.030.12%2.17%-9.04%16,499,800275,033,00080%16.67-3.18%17.32-3.74%17.85-2.32%18.72-1.78%-0.28%
2022-04-1117.7517.7517.0017.01-4.65%-1.20%-10.76%14,556,400250,602,00070%17.22-4.89%17.99-2.64%18.28-1.98%19.06-1.47%-0.03%
2022-04-0818.2118.9017.7517.84-3.15%-1.44%-7.78%15,485,600280,307,00070%18.10-3.38%18.48-0.81%18.64-1.55%19.35-0.41%0.22%
2022-04-0718.6219.1618.3618.42-1.60%-1.68%-5.17%12,759,900239,049,00056%18.730.62%18.63-0.60%18.94-1.28%19.430.02%0.34%
2022-04-0618.3319.0318.0018.722.18%0.55%-3.61%17,862,900332,565,00079%18.620.27%18.74-1.63%19.18-0.89%19.42-0.12%0.33%
2022-04-0118.5118.8718.2718.32-2.40%-1.34%-5.79%20,787,500385,987,00093%18.57-1.74%19.05-2.34%19.36-1.60%19.45-0.02%0.35%
2022-03-3120.1020.1018.1918.77-7.13%-0.67%-3.49%36,872,500696,764,000173%18.90-6.05%19.51-2.67%19.67-1.94%19.45-0.46%0.33%
2022-03-3019.8020.5019.6520.210.00%0.48%3.43%14,812,100297,936,00079%20.11-0.57%20.04-0.16%20.060.99%19.540.76%0.40%