成本价计算
|
|
中航电子( 600372.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 19.08 | 19.42 | 18.73 | 19.28 | 1.37% | 0.55% | 5.78% | 11,542,500 | 221,312,000 | 74% | 19.17 | 0.14% | 19.06 | 1.06% | 18.82 | 0.62% | 18.23 | 1.69% | 1.23% |  |
| 2022-05-16 | 19.10 | 19.45 | 18.85 | 19.02 | 1.06% | -0.66% | 6.11% | 19,387,700 | 371,209,000 | 123% | 19.15 | 1.57% | 18.86 | 1.35% | 18.70 | 1.14% | 17.93 | 2.38% | 1.01% | |
| 2022-05-13 | 18.99 | 19.20 | 18.62 | 18.82 | -0.90% | -0.16% | 7.49% | 15,073,400 | 284,150,000 | 99% | 18.85 | 1.69% | 18.61 | 0.64% | 18.49 | 1.14% | 17.51 | 2.46% | 0.66% | |
| 2022-05-12 | 18.25 | 19.01 | 18.06 | 18.99 | 3.83% | 2.44% | 11.14% | 17,315,300 | 320,986,000 | 113% | 18.54 | 0.44% | 18.49 | 0.63% | 18.28 | 1.01% | 17.09 | 1.53% | 0.25% | |
| 2022-05-11 | 18.61 | 18.78 | 18.23 | 18.29 | -1.19% | -0.90% | 8.67% | 17,059,600 | 314,870,000 | 114% | 18.46 | -0.04% | 18.37 | 1.39% | 18.10 | 2.50% | 16.83 | 1.03% | 0.01% | |
| 2022-05-10 | 18.57 | 18.80 | 18.20 | 18.51 | -0.05% | 0.25% | 11.12% | 16,018,300 | 295,768,000 | 112% | 18.46 | 1.36% | 18.12 | 1.47% | 17.66 | 3.06% | 16.66 | 0.77% | -0.18% | |
| 2022-05-09 | 17.37 | 18.75 | 17.18 | 18.52 | 6.74% | 1.67% | 12.03% | 18,900,600 | 344,298,000 | 132% | 18.22 | 4.59% | 17.86 | 3.96% | 17.13 | 4.16% | 16.53 | 1.09% | -0.34% | |
| 2022-05-06 | 17.48 | 17.80 | 17.17 | 17.35 | -3.07% | -0.38% | 6.10% | 10,441,900 | 181,868,000 | 75% | 17.42 | -1.86% | 17.18 | 2.86% | 16.45 | 3.00% | 16.35 | 0.23% | -0.56% | |
| 2022-05-05 | 16.77 | 18.20 | 16.71 | 17.90 | 5.42% | 0.86% | 9.71% | 19,542,400 | 346,821,000 | 146% | 17.75 | 7.88% | 16.70 | 6.25% | 15.97 | 2.73% | 16.32 | 0.88% | -0.69% | |
| 2022-04-29 | 16.02 | 16.98 | 15.61 | 16.98 | 8.08% | 3.22% | 4.98% | 18,727,000 | 308,064,000 | 134% | 16.45 | 4.81% | 15.72 | 4.48% | 15.55 | 0.10% | 16.17 | 0.20% | -0.98% | |
| 2022-04-28 | 15.16 | 16.40 | 14.96 | 15.71 | 2.28% | 0.10% | -2.68% | 15,714,600 | 246,634,000 | 115% | 15.70 | 6.30% | 15.04 | -0.58% | 15.53 | -1.99% | 16.14 | -0.44% | -1.16% | |
| 2022-04-27 | 14.21 | 15.46 | 14.05 | 15.36 | 8.09% | 4.03% | -5.27% | 13,981,700 | 206,439,000 | 99% | 14.77 | 0.57% | 15.13 | -3.70% | 15.85 | -2.43% | 16.21 | -1.17% | -1.29% | |
| 2022-04-26 | 15.42 | 15.54 | 14.16 | 14.21 | -7.79% | -3.21% | -13.39% | 17,449,500 | 256,202,000 | 121% | 14.68 | -8.16% | 15.71 | -5.85% | 16.24 | -3.37% | 16.41 | -1.61% | -1.31% | |
| 2022-04-25 | 16.90 | 16.90 | 15.38 | 15.41 | -9.83% | -3.61% | -7.59% | 15,195,100 | 242,918,000 | 114% | 15.99 | -5.23% | 16.69 | -2.47% | 16.81 | -1.25% | 16.68 | -0.86% | -1.33% | |
| 2022-04-22 | 16.70 | 17.32 | 16.55 | 17.09 | 1.73% | 1.31% | 1.61% | 11,980,400 | 202,094,000 | 94% | 16.87 | -2.29% | 17.11 | -0.29% | 17.02 | 0.54% | 16.82 | -0.87% | -1.39% |  |
| 2022-04-21 | 16.90 | 17.68 | 16.69 | 16.80 | -1.23% | -2.69% | -0.98% | 14,879,700 | 256,902,000 | 116% | 17.27 | 0.44% | 17.16 | 1.16% | 16.93 | 1.33% | 16.97 | -0.82% | -1.34% | |
| 2022-04-20 | 17.00 | 17.44 | 16.90 | 17.01 | 0.12% | -1.04% | -0.57% | 8,728,700 | 150,039,000 | 68% | 17.19 | 1.27% | 16.97 | 1.49% | 16.71 | 0.69% | 17.11 | -1.10% | -1.26% | |
| 2022-04-19 | 17.13 | 17.18 | 16.78 | 16.99 | -0.93% | 0.10% | -1.79% | 9,326,900 | 158,306,000 | 66% | 16.97 | 0.84% | 16.72 | 1.16% | 16.59 | 0.21% | 17.30 | -1.13% | -1.16% | |
| 2022-04-18 | 16.23 | 17.17 | 16.10 | 17.15 | 4.96% | 1.89% | -1.98% | 15,282,500 | 257,234,000 | 98% | 16.83 | 3.40% | 16.52 | 0.82% | 16.56 | -0.49% | 17.50 | -2.03% | -1.05% | |
| 2022-04-15 | 16.23 | 16.58 | 16.09 | 16.34 | 0.06% | 0.38% | -8.51% | 9,551,400 | 155,478,000 | 51% | 16.28 | -0.28% | 16.39 | -0.81% | 16.64 | -2.11% | 17.86 | -1.52% | -0.89% | |
| 2022-04-14 | 16.39 | 16.58 | 16.16 | 16.33 | 0.25% | 0.04% | -9.95% | 11,683,200 | 190,703,000 | 59% | 16.32 | -1.19% | 16.52 | -1.63% | 17.00 | -2.34% | 18.14 | -1.79% | -0.66% | |
| 2022-04-13 | 16.93 | 16.95 | 16.25 | 16.29 | -4.35% | -1.39% | -11.78% | 14,494,000 | 239,425,000 | 70% | 16.52 | -0.90% | 16.80 | -3.01% | 17.41 | -2.50% | 18.47 | -1.37% | -0.42% | |
| 2022-04-12 | 16.97 | 17.05 | 16.20 | 17.03 | 0.12% | 2.17% | -9.04% | 16,499,800 | 275,033,000 | 80% | 16.67 | -3.18% | 17.32 | -3.74% | 17.85 | -2.32% | 18.72 | -1.78% | -0.28% | |
| 2022-04-11 | 17.75 | 17.75 | 17.00 | 17.01 | -4.65% | -1.20% | -10.76% | 14,556,400 | 250,602,000 | 70% | 17.22 | -4.89% | 17.99 | -2.64% | 18.28 | -1.98% | 19.06 | -1.47% | -0.03% | |
| 2022-04-08 | 18.21 | 18.90 | 17.75 | 17.84 | -3.15% | -1.44% | -7.78% | 15,485,600 | 280,307,000 | 70% | 18.10 | -3.38% | 18.48 | -0.81% | 18.64 | -1.55% | 19.35 | -0.41% | 0.22% | |
| 2022-04-07 | 18.62 | 19.16 | 18.36 | 18.42 | -1.60% | -1.68% | -5.17% | 12,759,900 | 239,049,000 | 56% | 18.73 | 0.62% | 18.63 | -0.60% | 18.94 | -1.28% | 19.43 | 0.02% | 0.34% | |
| 2022-04-06 | 18.33 | 19.03 | 18.00 | 18.72 | 2.18% | 0.55% | -3.61% | 17,862,900 | 332,565,000 | 79% | 18.62 | 0.27% | 18.74 | -1.63% | 19.18 | -0.89% | 19.42 | -0.12% | 0.33% | |
| 2022-04-01 | 18.51 | 18.87 | 18.27 | 18.32 | -2.40% | -1.34% | -5.79% | 20,787,500 | 385,987,000 | 93% | 18.57 | -1.74% | 19.05 | -2.34% | 19.36 | -1.60% | 19.45 | -0.02% | 0.35% | |
| 2022-03-31 | 20.10 | 20.10 | 18.19 | 18.77 | -7.13% | -0.67% | -3.49% | 36,872,500 | 696,764,000 | 173% | 18.90 | -6.05% | 19.51 | -2.67% | 19.67 | -1.94% | 19.45 | -0.46% | 0.33% | |
| 2022-03-30 | 19.80 | 20.50 | 19.65 | 20.21 | 0.00% | 0.48% | 3.43% | 14,812,100 | 297,936,000 | 79% | 20.11 | -0.57% | 20.04 | -0.16% | 20.06 | 0.99% | 19.54 | 0.76% | 0.40% | | |
|
|
