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:
中航资本( 600705.SH 上证)
板块 :信托   上证180   
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
2019-09-125.085.105.035.090.39%0.65%2.62%38,429,400194,346,00077%5.06-1.06%5.080.10%5.050.12%4.960.43%0.54%
2019-09-115.205.205.065.07-0.39%-0.80%2.65%46,280,600236,526,00097%5.111.03%5.070.74%5.050.78%4.940.61%0.55%
2019-09-105.085.125.015.090.39%0.61%3.69%43,916,100222,159,00095%5.060.20%5.040.08%5.010.66%4.910.59%0.49%
2019-09-095.065.105.015.071.20%0.42%3.89%54,571,200275,554,000120%5.051.08%5.030.90%4.981.10%4.880.72%0.46%
2019-09-065.045.044.955.010.20%0.30%3.41%44,709,200223,306,000104%5.00-0.83%4.990.75%4.920.80%4.850.44%0.38%
2019-09-054.915.154.905.002.67%-0.73%3.65%101,472,800511,135,000252%5.043.77%4.952.76%4.882.11%4.821.47%0.36%
2019-09-044.834.924.814.870.83%0.33%2.44%42,053,200204,140,000129%4.850.85%4.820.82%4.780.57%4.750.32%0.22%
2019-09-034.854.864.774.830.00%0.35%1.92%36,451,200175,436,000119%4.810.44%4.780.61%4.760.34%4.740.04%0.19%
2019-09-024.714.864.684.833.43%0.79%1.96%62,890,800301,372,000201%4.791.63%4.750.91%4.740.83%4.740.47%0.23%
2019-08-304.694.784.634.670.21%-0.95%-0.95%37,310,900175,926,000120%4.720.79%4.71-0.13%4.70-0.11%4.720.34%0.14%
2019-08-294.724.734.654.66-1.06%-0.38%-0.83%22,804,700106,678,00074%4.68-0.74%4.710.23%4.71-0.13%4.700.47%-0.02%
2019-08-284.754.754.684.710.00%-0.06%0.71%26,429,700124,557,00082%4.71-0.36%4.70-0.19%4.71-0.04%4.680.09%-0.21%
2019-08-274.674.794.644.711.51%-0.42%0.79%40,310,800190,654,000128%4.731.96%4.710.21%4.71-0.44%4.670.24%-0.35%
2019-08-264.624.674.584.64-1.90%0.02%-0.47%24,809,300115,080,00082%4.64-2.28%4.70-0.74%4.730.13%4.66-0.02%-0.53%
2019-08-234.744.794.714.730.00%-0.36%1.44%24,807,300117,768,00085%4.750.62%4.73-0.57%4.730.72%4.660.19%-0.59%
2019-08-224.744.764.704.730.00%0.25%1.63%15,018,10070,848,00052%4.72-0.23%4.760.74%4.690.86%4.650.02%-0.68%
2019-08-214.784.794.704.73-0.63%0.02%1.65%19,328,30091,402,00066%4.73-1.29%4.730.85%4.650.13%4.650.11%-0.74%
2019-08-204.754.834.734.760.00%-0.65%2.41%41,644,000199,515,000144%4.792.42%4.691.89%4.650.80%4.650.41%-0.81%
2019-08-194.574.804.544.764.85%1.75%2.83%58,212,800272,296,000194%4.682.59%4.600.72%4.610.52%4.63-0.45%-1.00%
2019-08-164.544.614.524.540.00%-0.44%-2.37%30,377,100138,515,000107%4.560.93%4.57-0.37%4.59-0.30%4.65-1.27%-1.02%
2019-08-154.494.564.454.54-1.73%0.49%-3.61%42,383,600191,507,000139%4.52-3.21%4.58-1.34%4.60-1.08%4.71-1.36%-0.98%
2019-08-144.694.734.614.620.00%-1.03%-3.25%21,759,000101,577,00078%4.670.91%4.650.26%4.650.04%4.78-1.34%-0.87%
2019-08-134.644.664.604.62-1.28%-0.13%-4.55%21,036,70097,307,00068%4.63-0.35%4.63-0.43%4.65-0.09%4.84-1.63%-0.78%
2019-08-124.594.694.584.681.74%0.82%-4.88%22,158,200102,855,00065%4.640.22%4.65-0.15%4.65-1.25%4.92-0.61%-0.61%
2019-08-094.684.704.574.60-1.29%-0.69%-7.07%20,280,10093,928,00060%4.63-1.17%4.66-0.02%4.71-1.73%4.95-0.66%-0.59%
2019-08-084.704.744.664.660.65%-0.58%-6.48%20,234,70094,830,00061%4.690.52%4.66-1.52%4.80-1.20%4.98-0.58%-0.54%
2019-08-074.664.704.624.63-0.64%-0.71%-7.62%17,993,20083,899,00055%4.660.28%4.73-2.05%4.85-1.80%5.01-0.62%-0.50%
2019-08-064.744.744.514.66-3.72%0.22%-7.59%48,568,600225,860,000149%4.65-5.04%4.83-3.09%4.94-3.14%5.04-1.50%-0.46%
2019-08-054.924.994.824.84-2.42%-1.16%-5.47%32,439,200158,846,000117%4.90-1.69%4.99-1.93%5.10-0.80%5.12-0.66%-0.32%
2019-08-025.005.054.924.960.00%-0.42%-3.76%44,843,400223,352,000170%4.98-2.79%5.08-2.40%5.14-1.00%5.15-0.85%-0.31%